Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 74.68 | 74.90 | 74.65 | 74.87 | 658,481 | +0.03(+0.05%) |
Aug 30, 2012 | 74.83 | 74.87 | 74.81 | 74.83 | 538,510 | +0.06(+0.07%) |
Aug 29, 2012 | 74.88 | 74.95 | 74.71 | 74.78 | 362,816 | -0.01(-0.01%) |
Aug 27, 2012 | 74.73 | 74.79 | 74.67 | 74.79 | 313,601 | +0.14(+0.19%) |
Aug 24, 2012 | 74.72 | 74.76 | 74.64 | 74.65 | 413,668 | +0.01(+0.01%) |
Aug 23, 2012 | 74.60 | 74.66 | 74.58 | 74.64 | 463,104 | +0.13(+0.17%) |
Aug 22, 2012 | 74.38 | 74.52 | 74.33 | 74.51 | 514,678 | +0.30(+0.40%) |
Aug 21, 2012 | 74.18 | 74.22 | 74.12 | 74.22 | 655,843 | +0.03(+0.04%) |
Aug 20, 2012 | 74.11 | 74.20 | 74.06 | 74.19 | 414,671 | +0.12(+0.16%) |
Aug 17, 2012 | 74.06 | 74.12 | 74.03 | 74.07 | 245,204 | +0.08(+0.11%) |
Aug 16, 2012 | 74.12 | 74.20 | 73.92 | 73.99 | 1,119,522 | -0.18(-0.25%) |
Aug 15, 2012 | 74.38 | 74.42 | 74.17 | 74.17 | 646,568 | -0.19(-0.25%) |
Aug 14, 2012 | 74.43 | 74.44 | 74.29 | 74.36 | 548,782 | -0.14(-0.19%) |
Aug 13, 2012 | 74.44 | 74.55 | 74.44 | 74.50 | 623,986 | +0.03(+0.04%) |
Aug 10, 2012 | 74.39 | 74.50 | 74.35 | 74.47 | 358,602 | +0.20(+0.26%) |
Aug 09, 2012 | 74.31 | 74.31 | 74.20 | 74.28 | 513,209 | -0.04(-0.06%) |
Aug 08, 2012 | 74.26 | 74.42 | 74.24 | 74.32 | 576,751 | +0.07(+0.09%) |
Aug 07, 2012 | 74.40 | 74.44 | 74.20 | 74.25 | 1,483,077 | -0.24(-0.32%) |
Aug 06, 2012 | 74.57 | 74.58 | 74.45 | 74.49 | 459,580 | +0.03(+0.04%) |
Aug 03, 2012 | 74.57 | 74.60 | 74.40 | 74.47 | 957,705 | -0.19(-0.26%) |
Aug 02, 2012 | 74.60 | 74.68 | 74.57 | 74.66 | 543,459 | +0.17(+0.23%) |
Aug 01, 2012 | 74.40 | 74.59 | 74.40 | 74.49 | 1,007,946 | -0.11(-0.15%) |
Jul 31, 2012 | 74.60 | 74.60 | 74.50 | 74.60 | 655,118 | -0.01(-0.02%) |
Jul 30, 2012 | 74.43 | 74.62 | 74.40 | 74.61 | 686,557 | +0.21(+0.28%) |
Jul 27, 2012 | 74.53 | 74.56 | 74.33 | 74.40 | 935,711 | -0.31(-0.41%) |
Jul 26, 2012 | 74.71 | 74.73 | 74.67 | 74.71 | 683,048 | -0.06(-0.07%) |
Jul 25, 2012 | 74.74 | 74.79 | 74.67 | 74.76 | 765,874 | -0.03(-0.04%) |
Jul 24, 2012 | 74.74 | 74.81 | 74.72 | 74.79 | 633,690 | +0.01(+0.02%) |
Jul 23, 2012 | 74.82 | 74.82 | 74.74 | 74.78 | 859,140 | +0.10(+0.14%) |
Jul 20, 2012 | 74.58 | 74.69 | 74.54 | 74.67 | 663,401 | +0.24(+0.33%) |
Jul 19, 2012 | 74.39 | 74.47 | 74.35 | 74.43 | 1,196,310 | +0.05(+0.07%) |
Jul 18, 2012 | 74.42 | 74.42 | 74.32 | 74.38 | 907,286 | +0.04(+0.06%) |
Jul 17, 2012 | 74.35 | 74.39 | 74.29 | 74.33 | 624,529 | -0.02(-0.03%) |
Jul 16, 2012 | 74.35 | 74.39 | 74.29 | 74.35 | 784,624 | +0.15(+0.20%) |
Jul 13, 2012 | 74.24 | 74.24 | 74.17 | 74.21 | 732,079 | +0.07(+0.09%) |
Jul 12, 2012 | 74.09 | 74.15 | 74.09 | 74.14 | 939,111 | +0.10(+0.14%) |
Jul 11, 2012 | 74.05 | 74.10 | 74.03 | 74.03 | 886,205 | +0.01(+0.02%) |
Jul 10, 2012 | 73.98 | 74.05 | 73.96 | 74.02 | 546,668 | +0.01(+0.02%) |
Jul 09, 2012 | 74.07 | 74.07 | 73.92 | 74.01 | 792,182 | +0.11(+0.15%) |
Jul 06, 2012 | 73.88 | 73.91 | 73.77 | 73.90 | 789,483 | +0.17(+0.23%) |
Jul 05, 2012 | 73.63 | 73.76 | 73.63 | 73.73 | 564,901 | +0.14(+0.19%) |
Jul 03, 2012 | 73.67 | 73.67 | 73.56 | 73.59 | 284,334 | +0.06(+0.08%) |
Jul 02, 2012 | 73.45 | 73.66 | 73.41 | 73.53 | 806,647 | +0.19(+0.26%) |
Jun 29, 2012 | 73.33 | 73.44 | 73.23 | 73.35 | 1,116,556 | -0.33(-0.45%) |
Jun 28, 2012 | 73.67 | 73.71 | 73.63 | 73.68 | 581,836 | +0.13(+0.17%) |
Jun 27, 2012 | 73.53 | 73.55 | 73.45 | 73.55 | 567,327 | +0.06(+0.08%) |
Jun 26, 2012 | 73.50 | 73.56 | 73.46 | 73.50 | 660,310 | -0.12(-0.16%) |
Jun 25, 2012 | 73.61 | 73.63 | 73.56 | 73.62 | 1,128,925 | +0.13(+0.17%) |
Jun 22, 2012 | 73.47 | 73.51 | 73.43 | 73.49 | 2,299,223 | -0.03(-0.04%) |
Jun 21, 2012 | 73.40 | 73.58 | 73.37 | 73.52 | 602,300 | +0.19(+0.26%) |
Jun 20, 2012 | 73.39 | 73.41 | 73.25 | 73.33 | 566,865 | -0.10(-0.13%) |
Jun 19, 2012 | 73.37 | 73.46 | 73.32 | 73.43 | 506,016 | +0.04(+0.06%) |
Jun 18, 2012 | 73.42 | 73.42 | 73.29 | 73.39 | 383,469 | +0.06(+0.09%) |
Jun 15, 2012 | 73.24 | 73.39 | 73.21 | 73.33 | 574,298 | +0.19(+0.26%) |
Jun 14, 2012 | 73.20 | 73.21 | 73.04 | 73.14 | 522,629 | -0.09(-0.12%) |
Jun 13, 2012 | 73.22 | 73.28 | 73.12 | 73.23 | 451,840 | +0.10(+0.13%) |
Jun 12, 2012 | 73.28 | 73.28 | 73.07 | 73.13 | 795,554 | -0.18(-0.25%) |
Jun 11, 2012 | 73.11 | 73.31 | 73.10 | 73.31 | 1,040,737 | +0.21(+0.28%) |
Jun 08, 2012 | 73.25 | 73.25 | 73.07 | 73.11 | 605,291 | +0.05(+0.06%) |
Jun 07, 2012 | 72.95 | 73.08 | 72.91 | 73.06 | 844,395 | +0.10(+0.14%) |
Jun 06, 2012 | 73.09 | 73.10 | 72.90 | 72.96 | 509,023 | -0.14(-0.19%) |
Jun 05, 2012 | 73.03 | 73.20 | 73.01 | 73.10 | 620,141 | -0.10(-0.14%) |
Jun 04, 2012 | 73.30 | 73.30 | 73.15 | 73.20 | 640,270 | -0.13(-0.17%) |