Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 65.27 | 66.10 | 64.87 | 66.10 | 7,215 | +1.40(+2.16%) |
Aug 30, 2012 | 65.04 | 65.61 | 64.70 | 64.70 | 3,520 | -0.26(-0.40%) |
Aug 29, 2012 | 64.96 | 64.96 | 64.96 | 64.96 | 700 | -0.13(-0.20%) |
Aug 27, 2012 | 65.72 | 65.72 | 65.09 | 65.09 | 713 | -0.47(-0.72%) |
Aug 24, 2012 | 65.54 | 65.60 | 65.16 | 65.56 | 10,566 | -0.39(-0.59%) |
Aug 23, 2012 | 66.35 | 66.35 | 65.71 | 65.95 | 170,048 | -0.22(-0.33%) |
Aug 22, 2012 | 66.29 | 66.43 | 65.95 | 66.17 | 76,413 | -1.20(-1.78%) |
Aug 21, 2012 | 67.21 | 67.70 | 66.78 | 67.37 | 11,326 | +0.73(+1.10%) |
Aug 20, 2012 | 66.82 | 66.82 | 66.62 | 66.64 | 5,089 | -0.97(-1.43%) |
Aug 17, 2012 | 67.85 | 68.89 | 67.61 | 67.61 | 8,314 | +0.18(+0.27%) |
Aug 16, 2012 | 67.56 | 68.10 | 67.32 | 67.43 | 23,987 | -0.05(-0.07%) |
Aug 15, 2012 | 67.38 | 68.50 | 67.38 | 67.48 | 4,890 | -0.05(-0.07%) |
Aug 14, 2012 | 67.14 | 67.54 | 67.01 | 67.53 | 3,554 | +1.15(+1.73%) |
Aug 13, 2012 | 66.37 | 66.46 | 66.37 | 66.38 | 905 | -0.45(-0.67%) |
Aug 11, 2012 | 66.21 | 66.84 | 66.21 | 66.83 | 24,409 | +0.00(+0.00%) |
Aug 10, 2012 | 66.21 | 66.84 | 66.21 | 66.83 | 24,409 | +0.90(+1.37%) |
Aug 09, 2012 | 66.17 | 66.33 | 65.89 | 65.93 | 5,658 | -0.42(-0.63%) |
Aug 08, 2012 | 66.41 | 66.70 | 66.31 | 66.35 | 5,168 | +0.05(+0.08%) |
Aug 07, 2012 | 66.33 | 66.72 | 66.14 | 66.30 | 7,993 | -0.38(-0.57%) |
Aug 06, 2012 | 66.41 | 66.90 | 66.30 | 66.68 | 4,902 | +0.18(+0.27%) |
Aug 03, 2012 | 66.01 | 67.23 | 66.01 | 66.50 | 27,756 | +1.48(+2.28%) |
Aug 02, 2012 | 65.61 | 66.55 | 65.02 | 65.02 | 7,236 | -2.33(-3.46%) |
Aug 01, 2012 | 67.28 | 67.48 | 67.05 | 67.35 | 2,022 | +0.85(+1.28%) |
Jul 31, 2012 | 67.29 | 67.82 | 66.42 | 66.50 | 3,467 | -2.10(-3.06%) |
Jul 30, 2012 | 68.34 | 69.08 | 68.34 | 68.60 | 1,428 | -0.33(-0.48%) |
Jul 27, 2012 | 68.61 | 69.12 | 68.56 | 68.93 | 7,290 | -0.47(-0.68%) |
Jul 26, 2012 | 69.34 | 69.63 | 68.85 | 69.40 | 4,420 | +4.74(+7.33%) |
Jul 25, 2012 | 65.03 | 65.10 | 63.80 | 64.66 | 12,406 | -0.57(-0.87%) |
Jul 24, 2012 | 65.75 | 66.38 | 64.70 | 65.23 | 3,093 | +0.29(+0.45%) |
Jul 23, 2012 | 64.61 | 65.16 | 64.50 | 64.94 | 5,948 | -1.91(-2.86%) |
Jul 20, 2012 | 67.85 | 68.03 | 66.80 | 66.85 | 11,909 | -0.97(-1.43%) |
Jul 19, 2012 | 67.71 | 68.68 | 67.53 | 67.82 | 22,152 | +0.77(+1.15%) |
Jul 18, 2012 | 66.61 | 68.13 | 66.61 | 67.05 | 7,539 | +0.44(+0.66%) |
Jul 17, 2012 | 66.75 | 66.97 | 66.12 | 66.61 | 65,393 | -1.00(-1.48%) |
Jul 16, 2012 | 67.68 | 69.08 | 67.61 | 67.61 | 13,225 | -0.88(-1.28%) |
Jul 14, 2012 | 67.62 | 68.63 | 67.62 | 68.49 | 92,151 | +0.00(+0.00%) |
Jul 13, 2012 | 67.62 | 68.63 | 67.62 | 68.49 | 92,151 | +2.38(+3.60%) |
Jul 12, 2012 | 66.66 | 66.66 | 65.35 | 66.11 | 108,664 | -0.60(-0.90%) |
Jul 11, 2012 | 67.70 | 68.05 | 66.71 | 66.71 | 4,292 | -1.86(-2.71%) |
Jul 10, 2012 | 69.32 | 69.34 | 68.57 | 68.57 | 8,257 | -0.03(-0.04%) |
Jul 09, 2012 | 68.62 | 68.85 | 68.27 | 68.60 | 3,856 | +0.84(+1.24%) |
Jul 06, 2012 | 68.01 | 68.10 | 67.58 | 67.76 | 9,155 | -0.34(-0.50%) |
Jul 05, 2012 | 68.80 | 68.83 | 68.10 | 68.10 | 25,220 | -0.72(-1.05%) |
Jul 03, 2012 | 68.46 | 69.84 | 68.46 | 68.82 | 24,031 | +0.43(+0.63%) |
Jul 02, 2012 | 68.21 | 68.39 | 67.60 | 68.39 | 21,055 | +0.91(+1.35%) |
Jun 29, 2012 | 67.39 | 67.97 | 67.05 | 67.48 | 12,939 | +2.08(+3.18%) |
Jun 28, 2012 | 64.80 | 65.40 | 64.58 | 65.40 | 5,943 | -0.42(-0.64%) |
Jun 27, 2012 | 65.46 | 66.10 | 65.32 | 65.82 | 13,033 | +0.30(+0.46%) |
Jun 26, 2012 | 65.58 | 66.10 | 65.39 | 65.52 | 3,801 | +0.41(+0.63%) |
Jun 25, 2012 | 65.96 | 66.08 | 65.11 | 65.11 | 3,208 | -1.12(-1.69%) |
Jun 22, 2012 | 66.84 | 66.84 | 65.52 | 66.23 | 1,927 | -0.35(-0.53%) |
Jun 21, 2012 | 67.55 | 67.80 | 66.58 | 66.58 | 12,632 | -1.01(-1.49%) |
Jun 20, 2012 | 67.11 | 67.59 | 67.02 | 67.59 | 2,915 | +1.53(+2.32%) |
Jun 19, 2012 | 66.11 | 66.80 | 66.02 | 66.06 | 5,588 | +0.41(+0.62%) |
Jun 18, 2012 | 65.35 | 65.78 | 65.19 | 65.65 | 6,468 | +0.93(+1.44%) |
Jun 15, 2012 | 64.76 | 64.76 | 64.35 | 64.72 | 5,982 | +0.02(+0.03%) |
Jun 14, 2012 | 64.12 | 64.72 | 64.06 | 64.70 | 6,075 | +0.46(+0.72%) |
Jun 13, 2012 | 63.75 | 64.80 | 63.41 | 64.24 | 3,086 | -1.06(-1.62%) |
Jun 12, 2012 | 64.03 | 65.30 | 64.03 | 65.30 | 3,690 | +2.00(+3.16%) |
Jun 11, 2012 | 64.25 | 65.19 | 63.30 | 63.30 | 2,306 | -0.14(-0.22%) |
Jun 08, 2012 | 62.85 | 63.44 | 62.75 | 63.44 | 4,350 | -0.41(-0.64%) |
Jun 07, 2012 | 64.38 | 64.55 | 63.85 | 63.85 | 10,910 | +1.47(+2.36%) |
Jun 06, 2012 | 61.54 | 62.41 | 61.54 | 62.38 | 30,868 | +1.39(+2.28%) |
Jun 05, 2012 | 62.52 | 62.52 | 60.95 | 60.99 | 25,963 | +0.40(+0.66%) |
Jun 04, 2012 | 60.51 | 62.31 | 60.45 | 60.59 | 18,400 | -0.32(-0.53%) |