Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 78.63 | 79.06 | 78.01 | 78.48 | 462,206 | +0.17(+0.22%) |
Aug 30, 2012 | 79.17 | 79.43 | 78.30 | 78.31 | 317,618 | -1.32(-1.66%) |
Aug 29, 2012 | 79.10 | 79.90 | 78.05 | 79.62 | 261,859 | -0.38(-0.47%) |
Aug 27, 2012 | 79.91 | 81.08 | 79.64 | 80.00 | 334,350 | +0.18(+0.23%) |
Aug 24, 2012 | 79.17 | 79.91 | 79.12 | 79.82 | 588,887 | +0.55(+0.70%) |
Aug 23, 2012 | 79.26 | 79.79 | 78.80 | 79.27 | 371,051 | -0.14(-0.17%) |
Aug 22, 2012 | 79.60 | 79.93 | 78.62 | 79.40 | 1,012,197 | -0.52(-0.65%) |
Aug 21, 2012 | 80.27 | 80.60 | 79.33 | 79.92 | 390,552 | -0.10(-0.12%) |
Aug 20, 2012 | 79.48 | 80.38 | 79.29 | 80.02 | 444,170 | +0.39(+0.49%) |
Aug 17, 2012 | 81.15 | 81.15 | 79.37 | 79.63 | 1,257,264 | -1.37(-1.69%) |
Aug 16, 2012 | 79.94 | 83.17 | 79.34 | 81.00 | 2,579,857 | +1.29(+1.62%) |
Aug 15, 2012 | 77.61 | 79.77 | 77.32 | 79.71 | 859,791 | +2.27(+2.93%) |
Aug 14, 2012 | 77.07 | 78.33 | 76.84 | 77.44 | 504,028 | +0.72(+0.94%) |
Aug 13, 2012 | 76.37 | 77.07 | 75.64 | 76.73 | 398,277 | +0.12(+0.15%) |
Aug 10, 2012 | 74.39 | 77.37 | 74.09 | 76.61 | 830,239 | +2.02(+2.70%) |
Aug 09, 2012 | 74.39 | 78.78 | 73.05 | 74.59 | 1,277,271 | +2.39(+3.32%) |
Aug 08, 2012 | 72.09 | 72.28 | 70.38 | 72.20 | 564,095 | -0.03(-0.04%) |
Aug 07, 2012 | 72.33 | 72.74 | 71.92 | 72.23 | 361,059 | +0.11(+0.15%) |
Aug 06, 2012 | 72.23 | 72.71 | 71.82 | 72.12 | 311,648 | -0.10(-0.13%) |
Aug 03, 2012 | 71.47 | 72.67 | 71.03 | 72.22 | 387,100 | +1.34(+1.89%) |
Aug 02, 2012 | 72.14 | 72.92 | 69.93 | 70.88 | 722,202 | -1.23(-1.71%) |
Aug 01, 2012 | 76.57 | 72.11 | 72.11 | 72.11 | 2,351,600 | -5.63(-7.25%) |
Jul 31, 2012 | 68.79 | 80.66 | 67.10 | 77.74 | 3,297,020 | +9.20(+13.42%) |
Jul 30, 2012 | 69.77 | 69.94 | 68.34 | 68.54 | 346,677 | -1.50(-2.15%) |
Jul 27, 2012 | 69.10 | 70.31 | 69.06 | 70.05 | 225,808 | +1.30(+1.89%) |
Jul 26, 2012 | 69.51 | 69.51 | 68.27 | 68.75 | 347,372 | +0.95(+1.40%) |
Jul 25, 2012 | 66.71 | 67.99 | 66.71 | 67.80 | 255,595 | +1.27(+1.91%) |
Jul 24, 2012 | 68.08 | 68.54 | 66.24 | 66.53 | 447,939 | -1.28(-1.89%) |
Jul 23, 2012 | 67.92 | 68.10 | 66.05 | 67.81 | 394,233 | -1.10(-1.59%) |
Jul 20, 2012 | 70.25 | 70.73 | 68.84 | 68.90 | 331,261 | -1.60(-2.27%) |
Jul 19, 2012 | 69.83 | 70.66 | 69.77 | 70.50 | 247,704 | +0.68(+0.97%) |
Jul 18, 2012 | 69.13 | 70.16 | 69.13 | 69.82 | 276,906 | +0.52(+0.76%) |
Jul 17, 2012 | 68.11 | 69.40 | 67.64 | 69.30 | 299,527 | +1.25(+1.84%) |
Jul 16, 2012 | 68.05 | 68.32 | 67.30 | 68.05 | 346,348 | -0.25(-0.37%) |
Jul 13, 2012 | 67.19 | 68.70 | 67.18 | 68.30 | 382,686 | +1.11(+1.66%) |
Jul 12, 2012 | 67.41 | 67.53 | 66.85 | 67.19 | 273,581 | -0.73(-1.07%) |
Jul 11, 2012 | 67.84 | 68.49 | 67.36 | 67.91 | 285,183 | +0.34(+0.50%) |
Jul 10, 2012 | 68.58 | 69.42 | 67.32 | 67.57 | 248,921 | -0.55(-0.81%) |
Jul 09, 2012 | 68.30 | 68.50 | 67.43 | 68.13 | 233,552 | -0.33(-0.48%) |
Jul 06, 2012 | 68.63 | 68.83 | 67.88 | 68.46 | 434,178 | -0.78(-1.12%) |
Jul 05, 2012 | 69.48 | 69.94 | 68.80 | 69.23 | 572,871 | -0.44(-0.63%) |
Jul 03, 2012 | 69.48 | 69.86 | 69.12 | 69.67 | 385,221 | +0.14(+0.20%) |
Jul 02, 2012 | 69.32 | 70.07 | 68.59 | 69.53 | 507,085 | +0.53(+0.77%) |
Jun 29, 2012 | 68.30 | 69.13 | 67.80 | 69.00 | 434,125 | +1.79(+2.67%) |
Jun 28, 2012 | 66.49 | 67.28 | 66.06 | 67.20 | 474,150 | -0.04(-0.06%) |
Jun 27, 2012 | 65.17 | 67.30 | 64.86 | 67.24 | 555,241 | +2.26(+3.48%) |
Jun 26, 2012 | 65.50 | 65.68 | 64.83 | 64.98 | 544,119 | -0.29(-0.45%) |
Jun 25, 2012 | 65.54 | 65.91 | 65.04 | 65.28 | 437,847 | -1.08(-1.62%) |
Jun 22, 2012 | 66.35 | 66.71 | 65.64 | 66.35 | 631,222 | +0.29(+0.44%) |
Jun 21, 2012 | 66.59 | 67.08 | 66.03 | 66.06 | 498,346 | -0.51(-0.77%) |
Jun 20, 2012 | 66.13 | 66.81 | 65.48 | 66.57 | 428,953 | +0.60(+0.91%) |
Jun 19, 2012 | 65.86 | 66.41 | 65.71 | 65.97 | 606,328 | +0.16(+0.25%) |
Jun 18, 2012 | 64.85 | 65.98 | 64.61 | 65.81 | 375,250 | +0.48(+0.73%) |
Jun 15, 2012 | 66.36 | 66.66 | 65.05 | 65.33 | 736,920 | -0.87(-1.32%) |
Jun 14, 2012 | 65.88 | 66.87 | 65.22 | 66.21 | 626,237 | +0.34(+0.52%) |
Jun 13, 2012 | 65.04 | 65.95 | 64.57 | 65.87 | 607,345 | +0.28(+0.43%) |
Jun 12, 2012 | 64.99 | 65.61 | 64.53 | 65.59 | 786,896 | +0.58(+0.89%) |
Jun 11, 2012 | 65.39 | 65.98 | 64.57 | 65.00 | 921,571 | +0.07(+0.10%) |
Jun 08, 2012 | 63.57 | 64.97 | 63.45 | 64.94 | 388,169 | +1.16(+1.82%) |
Jun 07, 2012 | 65.36 | 65.36 | 63.67 | 63.77 | 366,628 | -0.57(-0.89%) |
Jun 06, 2012 | 64.22 | 64.35 | 63.49 | 64.34 | 548,049 | +0.60(+0.94%) |
Jun 05, 2012 | 62.21 | 63.80 | 62.21 | 63.74 | 554,864 | +1.32(+2.11%) |
Jun 04, 2012 | 62.52 | 62.56 | 61.14 | 62.43 | 1,180,112 | -1.22(-1.92%) |