Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 69.23 | 69.27 | 68.26 | 68.92 | 40,124,364 | +0.28(+0.41%) |
Aug 30, 2012 | 68.97 | 69.03 | 68.51 | 68.64 | 28,910,732 | -0.69(-0.99%) |
Aug 29, 2012 | 69.26 | 69.63 | 68.94 | 69.33 | 36,316,520 | +0.53(+0.77%) |
Aug 27, 2012 | 69.01 | 69.17 | 68.46 | 68.80 | 27,810,892 | +0.20(+0.30%) |
Aug 24, 2012 | 68.26 | 68.88 | 68.06 | 68.60 | 30,224,868 | +0.19(+0.27%) |
Aug 23, 2012 | 68.87 | 68.87 | 68.14 | 68.41 | 37,909,872 | -0.48(-0.70%) |
Aug 22, 2012 | 69.05 | 69.24 | 68.64 | 68.89 | 44,269,212 | -0.33(-0.48%) |
Aug 21, 2012 | 69.61 | 70.27 | 68.98 | 69.23 | 51,486,904 | -0.04(-0.06%) |
Aug 20, 2012 | 69.32 | 69.38 | 68.80 | 69.27 | 38,437,812 | -0.15(-0.22%) |
Aug 17, 2012 | 69.00 | 69.55 | 68.81 | 69.42 | 39,375,856 | +0.48(+0.70%) |
Aug 16, 2012 | 68.12 | 69.07 | 67.82 | 68.94 | 54,187,080 | +0.71(+1.05%) |
Aug 15, 2012 | 67.44 | 68.22 | 67.38 | 68.22 | 31,835,816 | +0.59(+0.88%) |
Aug 14, 2012 | 68.22 | 68.33 | 67.35 | 67.63 | 30,664,674 | -0.16(-0.24%) |
Aug 13, 2012 | 67.80 | 67.98 | 67.03 | 67.79 | 37,128,676 | -0.11(-0.16%) |
Aug 10, 2012 | 67.77 | 68.01 | 67.54 | 67.90 | 30,692,096 | -0.24(-0.35%) |
Aug 09, 2012 | 67.76 | 68.30 | 67.71 | 68.14 | 28,302,398 | +0.32(+0.48%) |
Aug 08, 2012 | 67.63 | 68.13 | 67.58 | 67.82 | 32,970,210 | -0.10(-0.15%) |
Aug 07, 2012 | 67.84 | 68.45 | 67.66 | 67.92 | 58,926,096 | +0.61(+0.91%) |
Aug 06, 2012 | 66.86 | 67.66 | 66.77 | 67.31 | 40,798,560 | +0.52(+0.78%) |
Aug 03, 2012 | 65.23 | 67.14 | 65.97 | 66.79 | 61,692,292 | +1.55(+2.38%) |
Aug 02, 2012 | 64.80 | 65.68 | 64.78 | 65.23 | 51,052,572 | -0.24(-0.36%) |
Aug 01, 2012 | 67.04 | 67.12 | 65.45 | 65.47 | 74,832,176 | -1.10(-1.65%) |
Jul 31, 2012 | 66.89 | 67.51 | 66.57 | 66.57 | 57,595,216 | -0.59(-0.89%) |
Jul 30, 2012 | 67.56 | 67.89 | 66.90 | 67.16 | 40,942,156 | -0.23(-0.34%) |
Jul 27, 2012 | 66.12 | 67.73 | 65.75 | 67.39 | 79,215,144 | +1.56(+2.37%) |
Jul 26, 2012 | 66.25 | 66.42 | 65.42 | 65.83 | 52,665,700 | +0.56(+0.86%) |
Jul 25, 2012 | 65.42 | 65.74 | 64.97 | 65.27 | 43,805,572 | +0.14(+0.22%) |
Jul 24, 2012 | 66.23 | 66.25 | 64.76 | 65.12 | 65,452,872 | -0.87(-1.31%) |
Jul 23, 2012 | 65.85 | 66.29 | 65.57 | 65.99 | 55,750,832 | -1.07(-1.60%) |
Jul 20, 2012 | 67.40 | 67.51 | 66.96 | 67.06 | 49,805,780 | -0.87(-1.28%) |
Jul 19, 2012 | 68.16 | 68.60 | 67.81 | 67.93 | 58,150,900 | -0.23(-0.34%) |
Jul 18, 2012 | 67.63 | 68.57 | 67.59 | 68.16 | 54,189,780 | +0.42(+0.61%) |
Jul 17, 2012 | 67.95 | 68.10 | 66.82 | 67.74 | 51,391,364 | +0.24(+0.35%) |
Jul 16, 2012 | 67.65 | 67.87 | 67.21 | 67.50 | 37,572,884 | -0.27(-0.40%) |
Jul 13, 2012 | 67.18 | 68.05 | 67.14 | 67.77 | 49,569,772 | +0.83(+1.24%) |
Jul 12, 2012 | 66.64 | 67.20 | 65.92 | 66.94 | 65,327,420 | -0.23(-0.34%) |
Jul 11, 2012 | 67.45 | 67.67 | 66.74 | 67.17 | 47,282,468 | -0.23(-0.34%) |
Jul 10, 2012 | 68.66 | 68.78 | 67.10 | 67.40 | 58,837,740 | -0.76(-1.11%) |
Jul 09, 2012 | 68.33 | 68.41 | 67.85 | 68.16 | 40,766,176 | -0.26(-0.38%) |
Jul 06, 2012 | 68.62 | 68.67 | 68.10 | 68.42 | 45,352,284 | -0.77(-1.12%) |
Jul 05, 2012 | 69.34 | 69.53 | 68.84 | 69.19 | 50,384,392 | -0.08(-0.11%) |
Jul 03, 2012 | 68.44 | 69.33 | 68.33 | 69.27 | 38,044,332 | +0.89(+1.30%) |
Jul 02, 2012 | 67.59 | 68.40 | 67.36 | 68.38 | 62,815,712 | +0.78(+1.16%) |
Jun 29, 2012 | 67.07 | 67.74 | 66.75 | 67.59 | 84,330,880 | +1.91(+2.91%) |
Jun 28, 2012 | 65.23 | 65.73 | 64.67 | 65.68 | 68,483,584 | -0.11(-0.17%) |
Jun 27, 2012 | 64.94 | 65.81 | 64.88 | 65.79 | 45,327,256 | +1.05(+1.63%) |
Jun 26, 2012 | 64.65 | 65.06 | 64.08 | 64.74 | 50,015,252 | +0.25(+0.39%) |
Jun 25, 2012 | 64.59 | 65.60 | 64.25 | 64.49 | 57,510,772 | -1.02(-1.56%) |
Jun 22, 2012 | 65.16 | 65.72 | 64.80 | 65.51 | 48,501,100 | +0.74(+1.14%) |
Jun 21, 2012 | 66.25 | 66.39 | 64.67 | 64.77 | 73,912,912 | -1.61(-2.43%) |
Jun 20, 2012 | 66.51 | 66.85 | 65.92 | 66.39 | 64,041,664 | -0.10(-0.15%) |
Jun 19, 2012 | 65.65 | 66.85 | 65.55 | 66.49 | 79,130,008 | +1.13(+1.73%) |
Jun 18, 2012 | 64.76 | 65.60 | 64.55 | 65.36 | 53,969,996 | +0.08(+0.12%) |
Jun 15, 2012 | 64.55 | 65.37 | 64.34 | 65.28 | 68,529,240 | +0.86(+1.34%) |
Jun 14, 2012 | 63.73 | 64.65 | 63.54 | 64.42 | 63,423,912 | +0.73(+1.14%) |
Jun 13, 2012 | 64.33 | 64.71 | 63.40 | 63.69 | 74,184,088 | -0.74(-1.15%) |
Jun 12, 2012 | 63.63 | 64.47 | 63.22 | 64.44 | 66,949,380 | +0.80(+1.26%) |
Jun 11, 2012 | 65.76 | 65.82 | 63.48 | 63.63 | 62,441,248 | -1.44(-2.21%) |
Jun 08, 2012 | 64.17 | 65.15 | 63.70 | 65.07 | 59,643,912 | +0.87(+1.36%) |
Jun 07, 2012 | 65.65 | 65.70 | 64.20 | 64.20 | 68,385,192 | -0.42(-0.65%) |
Jun 06, 2012 | 63.07 | 64.68 | 63.43 | 64.62 | 57,532,300 | +1.56(+2.47%) |
Jun 05, 2012 | 61.93 | 63.13 | 61.89 | 63.07 | 57,097,440 | +0.80(+1.29%) |
Jun 04, 2012 | 62.64 | 62.86 | 61.66 | 62.26 | 59,289,128 | -0.14(-0.23%) |