Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 69.60 | 69.60 | 68.54 | 69.32 | 483,557 | +0.36(+0.52%) |
Aug 30, 2012 | 69.13 | 69.44 | 68.50 | 68.96 | 527,055 | -0.63(-0.90%) |
Aug 29, 2012 | 69.88 | 69.88 | 68.82 | 69.59 | 674,992 | +0.42(+0.61%) |
Aug 27, 2012 | 69.81 | 69.81 | 68.84 | 69.17 | 507,936 | -0.48(-0.69%) |
Aug 24, 2012 | 68.76 | 69.81 | 68.48 | 69.65 | 597,417 | +0.83(+1.21%) |
Aug 23, 2012 | 69.71 | 70.14 | 68.49 | 68.82 | 965,471 | -1.26(-1.80%) |
Aug 22, 2012 | 70.00 | 70.52 | 69.54 | 70.09 | 600,273 | -0.22(-0.31%) |
Aug 21, 2012 | 69.68 | 70.81 | 69.31 | 70.30 | 1,178,880 | +0.71(+1.02%) |
Aug 20, 2012 | 69.82 | 70.33 | 68.79 | 69.59 | 927,481 | -0.13(-0.18%) |
Aug 17, 2012 | 68.67 | 69.80 | 68.49 | 69.72 | 816,217 | +1.05(+1.53%) |
Aug 16, 2012 | 68.53 | 69.22 | 68.01 | 68.67 | 722,750 | +0.34(+0.50%) |
Aug 15, 2012 | 67.38 | 68.53 | 67.20 | 68.33 | 875,750 | +0.75(+1.11%) |
Aug 14, 2012 | 66.92 | 67.67 | 66.55 | 67.58 | 1,408,988 | +1.25(+1.88%) |
Aug 13, 2012 | 66.18 | 66.47 | 65.72 | 66.33 | 553,279 | -0.15(-0.23%) |
Aug 10, 2012 | 65.56 | 66.64 | 65.04 | 66.48 | 401,654 | +0.70(+1.06%) |
Aug 09, 2012 | 65.98 | 66.57 | 65.42 | 65.78 | 384,171 | -0.18(-0.27%) |
Aug 08, 2012 | 65.74 | 66.66 | 65.64 | 65.96 | 598,819 | +0.11(+0.16%) |
Aug 07, 2012 | 66.38 | 68.02 | 65.80 | 65.85 | 1,014,409 | +0.06(+0.10%) |
Aug 06, 2012 | 66.36 | 67.20 | 65.76 | 65.79 | 656,173 | -0.66(-1.00%) |
Aug 03, 2012 | 65.74 | 66.83 | 65.46 | 66.45 | 892,075 | +2.38(+3.71%) |
Aug 02, 2012 | 63.45 | 65.02 | 63.20 | 64.08 | 528,946 | +0.17(+0.27%) |
Aug 01, 2012 | 65.64 | 65.97 | 63.87 | 63.91 | 682,061 | -1.35(-2.07%) |
Jul 31, 2012 | 66.02 | 66.62 | 64.78 | 65.26 | 950,885 | -0.69(-1.05%) |
Jul 30, 2012 | 66.80 | 67.01 | 65.28 | 65.95 | 727,766 | -0.98(-1.46%) |
Jul 27, 2012 | 65.28 | 67.47 | 65.19 | 66.93 | 1,130,266 | +2.06(+3.18%) |
Jul 26, 2012 | 64.81 | 65.41 | 64.29 | 64.87 | 809,831 | +1.40(+2.20%) |
Jul 25, 2012 | 62.57 | 63.76 | 62.12 | 63.47 | 1,172,208 | +1.08(+1.74%) |
Jul 24, 2012 | 62.36 | 63.02 | 61.61 | 62.38 | 785,776 | -0.05(-0.09%) |
Jul 23, 2012 | 62.21 | 62.75 | 61.58 | 62.44 | 750,022 | -1.02(-1.61%) |
Jul 20, 2012 | 63.60 | 64.23 | 63.21 | 63.46 | 855,972 | -0.96(-1.49%) |
Jul 19, 2012 | 61.95 | 65.35 | 61.87 | 64.42 | 1,801,402 | +2.85(+4.63%) |
Jul 18, 2012 | 61.72 | 62.96 | 61.34 | 61.57 | 1,190,243 | -0.15(-0.25%) |
Jul 17, 2012 | 60.94 | 61.94 | 59.04 | 61.72 | 2,447,540 | +0.00(+0.00%) |
Jul 16, 2012 | 62.74 | 62.91 | 61.49 | 61.72 | 1,037,919 | -1.11(-1.77%) |
Jul 13, 2012 | 61.39 | 63.00 | 61.31 | 62.83 | 875,994 | +1.65(+2.70%) |
Jul 12, 2012 | 61.30 | 61.72 | 60.42 | 61.18 | 1,063,084 | -0.37(-0.60%) |
Jul 11, 2012 | 62.11 | 62.83 | 61.20 | 61.55 | 910,283 | -0.66(-1.07%) |
Jul 10, 2012 | 63.24 | 63.99 | 61.80 | 62.21 | 699,514 | -0.78(-1.24%) |
Jul 09, 2012 | 62.44 | 63.24 | 62.14 | 62.99 | 522,033 | +0.34(+0.54%) |
Jul 06, 2012 | 62.87 | 63.07 | 62.14 | 62.65 | 555,565 | -0.91(-1.44%) |
Jul 05, 2012 | 62.05 | 64.44 | 61.67 | 63.57 | 1,422,186 | +1.47(+2.37%) |
Jul 03, 2012 | 61.73 | 62.30 | 61.48 | 62.10 | 587,537 | +0.61(+0.99%) |
Jul 02, 2012 | 62.36 | 62.67 | 60.97 | 61.49 | 1,050,668 | -0.87(-1.39%) |
Jun 29, 2012 | 61.93 | 62.37 | 61.80 | 62.36 | 1,029,509 | +1.53(+2.52%) |
Jun 28, 2012 | 59.30 | 60.92 | 58.95 | 60.82 | 843,584 | +1.08(+1.82%) |
Jun 27, 2012 | 60.46 | 60.59 | 59.26 | 59.74 | 865,813 | -0.47(-0.77%) |
Jun 26, 2012 | 59.95 | 60.75 | 59.38 | 60.21 | 964,936 | +0.40(+0.67%) |
Jun 25, 2012 | 59.56 | 60.07 | 58.31 | 59.80 | 1,516,407 | -0.89(-1.46%) |
Jun 22, 2012 | 61.67 | 61.67 | 60.17 | 60.69 | 1,629,858 | -1.02(-1.66%) |
Jun 21, 2012 | 63.11 | 63.24 | 61.51 | 61.71 | 897,026 | -1.48(-2.34%) |
Jun 20, 2012 | 64.01 | 64.02 | 61.94 | 63.19 | 1,134,048 | -0.94(-1.47%) |
Jun 19, 2012 | 64.20 | 64.89 | 63.75 | 64.13 | 1,067,388 | +0.10(+0.15%) |
Jun 18, 2012 | 60.77 | 64.23 | 60.51 | 64.03 | 1,255,591 | +2.81(+4.60%) |
Jun 15, 2012 | 60.12 | 61.44 | 59.82 | 61.22 | 1,091,955 | +1.42(+2.37%) |
Jun 14, 2012 | 59.74 | 60.30 | 58.92 | 59.80 | 792,141 | +0.01(+0.01%) |
Jun 13, 2012 | 59.89 | 60.98 | 59.41 | 59.79 | 656,773 | -0.50(-0.83%) |
Jun 12, 2012 | 59.76 | 60.70 | 59.50 | 60.30 | 600,319 | +0.97(+1.63%) |
Jun 11, 2012 | 60.98 | 61.06 | 59.24 | 59.33 | 830,040 | -0.85(-1.42%) |
Jun 08, 2012 | 59.64 | 60.33 | 58.51 | 60.18 | 1,038,031 | +0.30(+0.49%) |
Jun 07, 2012 | 60.21 | 62.06 | 59.52 | 59.88 | 1,861,105 | +0.85(+1.43%) |
Jun 06, 2012 | 57.14 | 59.08 | 57.14 | 59.04 | 1,383,230 | +2.56(+4.53%) |
Jun 05, 2012 | 55.53 | 57.03 | 55.17 | 56.48 | 1,056,999 | +0.58(+1.04%) |
Jun 04, 2012 | 56.44 | 57.26 | 54.84 | 55.90 | 992,059 | -0.64(-1.14%) |