Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 63.71 | 64.09 | 63.33 | 63.82 | 2,782,055 | +0.58(+0.92%) |
Aug 30, 2012 | 63.44 | 63.51 | 62.92 | 63.24 | 2,509,708 | -0.46(-0.72%) |
Aug 29, 2012 | 63.75 | 63.95 | 63.61 | 63.70 | 2,518,933 | -0.11(-0.17%) |
Aug 27, 2012 | 64.04 | 64.07 | 63.68 | 63.81 | 2,727,937 | -0.17(-0.26%) |
Aug 24, 2012 | 63.42 | 64.07 | 63.36 | 63.97 | 2,823,455 | +0.59(+0.92%) |
Aug 23, 2012 | 63.85 | 63.87 | 63.26 | 63.39 | 2,645,935 | -0.48(-0.76%) |
Aug 22, 2012 | 63.79 | 64.34 | 63.70 | 63.87 | 3,575,264 | +0.04(+0.06%) |
Aug 21, 2012 | 64.36 | 64.44 | 63.68 | 63.83 | 3,362,755 | -0.47(-0.72%) |
Aug 20, 2012 | 64.37 | 64.49 | 64.06 | 64.30 | 2,394,140 | -0.24(-0.37%) |
Aug 17, 2012 | 64.32 | 64.58 | 64.09 | 64.53 | 4,482,402 | +0.34(+0.53%) |
Aug 16, 2012 | 63.51 | 64.28 | 63.14 | 64.19 | 4,957,921 | +0.82(+1.30%) |
Aug 15, 2012 | 63.00 | 63.51 | 62.96 | 63.37 | 2,896,346 | +0.16(+0.26%) |
Aug 14, 2012 | 63.25 | 63.34 | 63.01 | 63.21 | 2,692,023 | -0.07(-0.11%) |
Aug 13, 2012 | 63.20 | 63.40 | 62.82 | 63.27 | 3,030,688 | +0.08(+0.12%) |
Aug 10, 2012 | 62.57 | 63.21 | 62.28 | 63.20 | 2,562,847 | +0.48(+0.76%) |
Aug 09, 2012 | 62.66 | 63.05 | 62.54 | 62.72 | 2,679,409 | -0.03(-0.04%) |
Aug 08, 2012 | 62.64 | 63.06 | 62.49 | 62.75 | 2,953,148 | -0.05(-0.08%) |
Aug 07, 2012 | 62.80 | 63.21 | 62.74 | 62.80 | 2,577,073 | +0.20(+0.32%) |
Aug 06, 2012 | 63.00 | 63.23 | 62.60 | 62.60 | 2,713,876 | -0.20(-0.32%) |
Aug 03, 2012 | 62.34 | 62.86 | 62.32 | 62.80 | 3,962,418 | +1.11(+1.80%) |
Aug 02, 2012 | 61.71 | 62.13 | 61.10 | 61.69 | 4,307,448 | -0.77(-1.23%) |
Aug 01, 2012 | 62.76 | 62.86 | 62.05 | 62.45 | 3,139,235 | -0.02(-0.03%) |
Jul 31, 2012 | 62.32 | 62.77 | 62.23 | 62.47 | 3,972,282 | -0.03(-0.05%) |
Jul 30, 2012 | 62.60 | 62.97 | 62.25 | 62.51 | 3,964,469 | -0.29(-0.47%) |
Jul 27, 2012 | 62.27 | 63.06 | 62.08 | 62.80 | 5,717,589 | +0.77(+1.24%) |
Jul 26, 2012 | 61.63 | 63.00 | 61.31 | 62.04 | 6,950,042 | +1.26(+2.07%) |
Jul 25, 2012 | 60.73 | 61.06 | 60.23 | 60.78 | 5,171,154 | +0.35(+0.58%) |
Jul 24, 2012 | 61.14 | 61.30 | 59.97 | 60.43 | 4,162,347 | -0.77(-1.25%) |
Jul 23, 2012 | 60.56 | 61.33 | 60.11 | 61.19 | 3,555,456 | -0.43(-0.70%) |
Jul 20, 2012 | 61.75 | 61.97 | 61.52 | 61.62 | 4,422,036 | -0.58(-0.92%) |
Jul 19, 2012 | 62.23 | 62.45 | 61.91 | 62.20 | 4,899,419 | -0.03(-0.04%) |
Jul 18, 2012 | 60.78 | 62.31 | 60.65 | 62.23 | 6,240,036 | +1.29(+2.12%) |
Jul 17, 2012 | 60.43 | 61.19 | 59.95 | 60.93 | 4,495,385 | +0.60(+1.00%) |
Jul 16, 2012 | 60.34 | 60.71 | 60.10 | 60.33 | 4,159,023 | +0.35(+0.58%) |
Jul 13, 2012 | 59.11 | 60.15 | 59.11 | 59.98 | 3,795,803 | +0.81(+1.37%) |
Jul 12, 2012 | 59.30 | 59.56 | 58.44 | 59.17 | 7,211,333 | -0.99(-1.64%) |
Jul 11, 2012 | 60.52 | 60.78 | 59.58 | 60.16 | 6,145,773 | -0.27(-0.45%) |
Jul 10, 2012 | 61.00 | 61.51 | 60.23 | 60.43 | 4,901,897 | -0.49(-0.80%) |
Jul 09, 2012 | 60.85 | 61.00 | 60.47 | 60.92 | 3,797,972 | -0.02(-0.03%) |
Jul 06, 2012 | 60.82 | 61.21 | 60.50 | 60.94 | 3,202,273 | -0.40(-0.65%) |
Jul 05, 2012 | 61.08 | 61.60 | 60.85 | 61.34 | 2,810,060 | -0.09(-0.14%) |
Jul 03, 2012 | 61.02 | 61.46 | 61.00 | 61.43 | 2,059,460 | +0.29(+0.47%) |
Jul 02, 2012 | 61.36 | 61.42 | 60.45 | 61.14 | 3,345,651 | -0.22(-0.36%) |
Jun 29, 2012 | 60.69 | 61.36 | 60.50 | 61.36 | 6,760,559 | +1.67(+2.80%) |
Jun 28, 2012 | 59.14 | 59.75 | 58.88 | 59.69 | 4,770,830 | +0.00(+0.00%) |
Jun 27, 2012 | 59.16 | 59.99 | 59.06 | 59.69 | 4,217,045 | +0.67(+1.14%) |
Jun 26, 2012 | 58.83 | 59.21 | 58.41 | 59.02 | 3,488,774 | +0.23(+0.38%) |
Jun 25, 2012 | 58.80 | 59.10 | 58.52 | 58.79 | 4,247,788 | -0.67(-1.13%) |
Jun 22, 2012 | 59.65 | 59.67 | 59.15 | 59.46 | 4,432,547 | +0.07(+0.12%) |
Jun 21, 2012 | 60.29 | 60.52 | 59.32 | 59.39 | 5,436,382 | -0.55(-0.93%) |
Jun 20, 2012 | 60.21 | 60.45 | 59.82 | 59.95 | 5,033,496 | -0.19(-0.32%) |
Jun 19, 2012 | 60.14 | 60.38 | 59.93 | 60.14 | 4,691,119 | +0.35(+0.58%) |
Jun 18, 2012 | 59.62 | 59.99 | 59.35 | 59.79 | 4,308,619 | -0.09(-0.15%) |
Jun 15, 2012 | 59.97 | 60.20 | 59.58 | 59.88 | 6,861,332 | +0.40(+0.67%) |
Jun 14, 2012 | 59.10 | 59.73 | 58.93 | 59.48 | 4,869,918 | +0.50(+0.85%) |
Jun 13, 2012 | 59.10 | 59.44 | 58.70 | 58.98 | 3,887,110 | -0.41(-0.69%) |
Jun 12, 2012 | 58.67 | 59.40 | 58.36 | 59.39 | 3,754,138 | +1.06(+1.82%) |
Jun 11, 2012 | 59.26 | 59.26 | 58.26 | 58.33 | 3,063,969 | -0.56(-0.95%) |
Jun 08, 2012 | 58.33 | 58.95 | 58.20 | 58.89 | 3,134,000 | +0.34(+0.58%) |
Jun 07, 2012 | 58.61 | 59.02 | 58.43 | 58.55 | 4,428,146 | +0.60(+1.03%) |
Jun 06, 2012 | 56.99 | 57.96 | 56.86 | 57.95 | 4,054,197 | +1.45(+2.57%) |
Jun 05, 2012 | 56.56 | 56.74 | 56.32 | 56.50 | 4,773,661 | -0.08(-0.13%) |
Jun 04, 2012 | 56.69 | 56.83 | 56.14 | 56.58 | 4,234,604 | -0.16(-0.28%) |