Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 68.23 | 69.01 | 68.23 | 68.53 | 9,095,744 | +0.75(+1.11%) |
Aug 30, 2012 | 68.12 | 68.24 | 67.77 | 67.78 | 5,765,776 | -0.53(-0.78%) |
Aug 29, 2012 | 68.64 | 68.70 | 68.19 | 68.31 | 5,394,679 | +0.04(+0.06%) |
Aug 27, 2012 | 68.54 | 68.67 | 68.10 | 68.27 | 5,545,746 | -0.17(-0.25%) |
Aug 24, 2012 | 67.68 | 68.56 | 67.68 | 68.44 | 5,651,616 | +0.44(+0.65%) |
Aug 23, 2012 | 68.48 | 68.54 | 67.79 | 68.00 | 6,856,824 | -0.53(-0.77%) |
Aug 22, 2012 | 68.37 | 68.65 | 68.00 | 68.53 | 7,275,258 | +0.10(+0.15%) |
Aug 21, 2012 | 68.93 | 69.32 | 68.30 | 68.42 | 7,605,416 | -0.33(-0.48%) |
Aug 20, 2012 | 68.86 | 68.98 | 68.52 | 68.75 | 6,396,006 | -0.09(-0.12%) |
Aug 17, 2012 | 69.23 | 69.39 | 68.75 | 68.84 | 9,234,589 | -0.40(-0.58%) |
Aug 16, 2012 | 68.87 | 69.41 | 68.50 | 69.24 | 8,828,766 | +0.46(+0.67%) |
Aug 15, 2012 | 68.51 | 69.05 | 68.43 | 68.78 | 7,429,879 | +0.09(+0.13%) |
Aug 14, 2012 | 68.92 | 69.02 | 68.47 | 68.69 | 10,369,966 | +0.02(+0.04%) |
Aug 13, 2012 | 68.69 | 68.85 | 68.32 | 68.67 | 7,152,811 | -0.16(-0.24%) |
Aug 10, 2012 | 67.87 | 68.88 | 67.45 | 68.83 | 8,426,528 | +0.56(+0.82%) |
Aug 09, 2012 | 68.05 | 68.67 | 67.73 | 68.27 | 7,995,622 | +0.30(+0.44%) |
Aug 08, 2012 | 67.59 | 68.28 | 67.50 | 67.98 | 8,979,894 | +0.12(+0.17%) |
Aug 07, 2012 | 67.65 | 68.13 | 67.59 | 67.86 | 8,996,254 | +0.39(+0.58%) |
Aug 06, 2012 | 67.13 | 67.95 | 67.10 | 67.47 | 8,581,261 | +0.12(+0.17%) |
Aug 03, 2012 | 67.37 | 67.82 | 67.22 | 67.36 | 9,844,755 | +1.13(+1.71%) |
Aug 02, 2012 | 66.35 | 66.64 | 65.75 | 66.22 | 10,990,657 | -0.75(-1.11%) |
Aug 01, 2012 | 66.51 | 67.42 | 66.16 | 66.97 | 13,798,027 | +0.55(+0.82%) |
Jul 31, 2012 | 66.41 | 67.18 | 66.39 | 66.42 | 16,521,480 | -0.15(-0.22%) |
Jul 30, 2012 | 65.99 | 66.64 | 65.93 | 66.57 | 9,551,624 | +0.34(+0.51%) |
Jul 27, 2012 | 66.30 | 66.38 | 64.94 | 66.23 | 13,758,871 | +0.60(+0.91%) |
Jul 26, 2012 | 65.22 | 65.85 | 65.02 | 65.63 | 11,238,287 | +1.34(+2.08%) |
Jul 25, 2012 | 64.57 | 64.72 | 63.82 | 64.29 | 9,034,468 | -0.15(-0.23%) |
Jul 24, 2012 | 65.56 | 65.56 | 63.41 | 64.44 | 10,978,814 | -1.00(-1.53%) |
Jul 23, 2012 | 65.01 | 65.64 | 64.27 | 65.44 | 9,820,608 | -0.75(-1.14%) |
Jul 20, 2012 | 65.56 | 66.22 | 65.16 | 66.19 | 15,459,779 | +0.21(+0.32%) |
Jul 19, 2012 | 65.42 | 66.06 | 64.93 | 65.98 | 11,266,535 | +0.58(+0.89%) |
Jul 18, 2012 | 64.73 | 65.45 | 64.65 | 65.39 | 9,103,904 | +0.27(+0.42%) |
Jul 17, 2012 | 64.85 | 65.16 | 64.00 | 65.12 | 11,000,487 | +0.39(+0.61%) |
Jul 16, 2012 | 64.08 | 65.01 | 63.95 | 64.73 | 8,553,780 | +0.47(+0.73%) |
Jul 13, 2012 | 63.85 | 64.37 | 63.57 | 64.26 | 11,171,661 | +0.59(+0.93%) |
Jul 12, 2012 | 63.23 | 64.30 | 63.20 | 63.67 | 12,985,681 | +0.11(+0.17%) |
Jul 11, 2012 | 63.23 | 64.03 | 63.05 | 63.56 | 9,784,316 | +0.59(+0.93%) |
Jul 10, 2012 | 63.57 | 63.88 | 62.61 | 62.97 | 10,597,953 | -0.35(-0.56%) |
Jul 09, 2012 | 63.63 | 63.67 | 62.77 | 63.32 | 8,633,283 | -0.37(-0.58%) |
Jul 06, 2012 | 63.64 | 63.86 | 63.28 | 63.69 | 7,608,503 | -0.58(-0.91%) |
Jul 05, 2012 | 64.42 | 64.89 | 64.09 | 64.27 | 8,323,093 | -0.81(-1.25%) |
Jul 03, 2012 | 64.43 | 65.11 | 64.39 | 65.08 | 6,731,587 | +0.92(+1.43%) |
Jul 02, 2012 | 64.01 | 64.31 | 63.46 | 64.17 | 9,396,532 | +0.22(+0.34%) |
Jun 29, 2012 | 63.84 | 63.96 | 63.26 | 63.95 | 17,526,690 | +1.24(+1.97%) |
Jun 28, 2012 | 61.74 | 62.83 | 61.48 | 62.71 | 11,564,756 | +0.54(+0.87%) |
Jun 27, 2012 | 61.50 | 62.37 | 61.38 | 62.17 | 9,467,469 | +0.98(+1.60%) |
Jun 26, 2012 | 59.99 | 61.40 | 59.91 | 61.19 | 12,564,134 | +1.13(+1.89%) |
Jun 25, 2012 | 60.22 | 60.35 | 59.51 | 60.06 | 11,697,451 | -0.82(-1.35%) |
Jun 22, 2012 | 61.01 | 61.30 | 60.36 | 60.88 | 19,323,658 | +0.25(+0.42%) |
Jun 21, 2012 | 62.71 | 62.89 | 60.54 | 60.63 | 14,008,284 | -2.19(-3.48%) |
Jun 20, 2012 | 63.07 | 63.37 | 62.19 | 62.82 | 12,553,136 | -0.26(-0.41%) |
Jun 19, 2012 | 63.04 | 63.44 | 62.90 | 63.08 | 10,088,376 | +0.36(+0.58%) |
Jun 18, 2012 | 62.52 | 63.02 | 62.44 | 62.71 | 10,938,722 | -0.53(-0.83%) |
Jun 15, 2012 | 62.44 | 63.34 | 62.21 | 63.24 | 18,297,682 | +1.46(+2.36%) |
Jun 14, 2012 | 60.72 | 61.93 | 60.56 | 61.78 | 10,789,072 | +1.09(+1.79%) |
Jun 13, 2012 | 61.03 | 61.47 | 60.44 | 60.70 | 8,560,943 | -0.37(-0.61%) |
Jun 12, 2012 | 60.74 | 61.16 | 60.35 | 61.07 | 9,787,559 | +0.50(+0.83%) |
Jun 11, 2012 | 61.82 | 62.03 | 60.36 | 60.56 | 11,609,046 | -0.56(-0.92%) |
Jun 08, 2012 | 60.55 | 61.22 | 60.43 | 61.13 | 9,508,344 | +0.27(+0.45%) |
Jun 07, 2012 | 61.21 | 61.83 | 60.73 | 60.85 | 13,149,178 | +0.36(+0.59%) |
Jun 06, 2012 | 59.34 | 60.50 | 59.15 | 60.50 | 11,743,007 | +2.01(+3.43%) |
Jun 05, 2012 | 58.43 | 58.72 | 58.06 | 58.49 | 9,719,428 | -0.05(-0.09%) |
Jun 04, 2012 | 58.48 | 58.88 | 58.03 | 58.54 | 11,208,872 | +0.10(+0.18%) |