Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 71.05 | 71.24 | 70.03 | 70.65 | 213,501 | +0.21(+0.30%) |
Aug 30, 2012 | 71.61 | 71.63 | 69.95 | 70.44 | 365,783 | -1.66(-2.30%) |
Aug 29, 2012 | 73.32 | 74.93 | 70.66 | 72.10 | 1,251,064 | +1.27(+1.79%) |
Aug 27, 2012 | 70.65 | 71.22 | 69.67 | 70.83 | 214,792 | +0.67(+0.95%) |
Aug 24, 2012 | 69.27 | 70.99 | 69.27 | 70.16 | 218,826 | +0.88(+1.27%) |
Aug 23, 2012 | 69.49 | 69.99 | 68.90 | 69.28 | 212,690 | -0.54(-0.77%) |
Aug 22, 2012 | 70.31 | 70.76 | 69.50 | 69.82 | 283,996 | -0.83(-1.17%) |
Aug 21, 2012 | 67.95 | 70.87 | 67.95 | 70.65 | 343,339 | +2.83(+4.17%) |
Aug 20, 2012 | 68.31 | 68.58 | 67.02 | 67.82 | 206,527 | -0.66(-0.96%) |
Aug 17, 2012 | 68.05 | 69.27 | 67.83 | 68.48 | 322,809 | +0.67(+0.99%) |
Aug 16, 2012 | 67.15 | 67.85 | 66.77 | 67.81 | 111,100 | +0.70(+1.04%) |
Aug 15, 2012 | 67.02 | 67.83 | 66.82 | 67.11 | 141,199 | +0.36(+0.54%) |
Aug 14, 2012 | 67.13 | 68.03 | 66.47 | 66.75 | 259,039 | +0.10(+0.15%) |
Aug 13, 2012 | 66.80 | 66.80 | 65.52 | 66.65 | 173,476 | -0.12(-0.18%) |
Aug 10, 2012 | 67.11 | 67.15 | 66.14 | 66.77 | 186,935 | -0.32(-0.48%) |
Aug 09, 2012 | 67.32 | 68.48 | 66.90 | 67.09 | 226,542 | -0.21(-0.31%) |
Aug 08, 2012 | 67.38 | 68.45 | 67.09 | 67.30 | 254,851 | -0.50(-0.74%) |
Aug 07, 2012 | 66.70 | 68.60 | 66.27 | 67.80 | 229,901 | +1.33(+2.00%) |
Aug 06, 2012 | 66.32 | 66.65 | 65.75 | 66.47 | 174,602 | +0.23(+0.35%) |
Aug 03, 2012 | 66.34 | 66.79 | 65.77 | 66.24 | 207,030 | +1.19(+1.83%) |
Aug 02, 2012 | 65.45 | 66.63 | 64.87 | 65.05 | 275,845 | -1.15(-1.74%) |
Aug 01, 2012 | 66.54 | 66.64 | 65.43 | 66.20 | 358,834 | -0.02(-0.03%) |
Jul 31, 2012 | 65.02 | 66.91 | 64.80 | 66.22 | 399,708 | +0.70(+1.07%) |
Jul 30, 2012 | 65.19 | 66.09 | 64.66 | 65.52 | 239,378 | +0.21(+0.32%) |
Jul 27, 2012 | 62.01 | 65.77 | 62.01 | 65.31 | 303,266 | +3.58(+5.80%) |
Jul 26, 2012 | 61.58 | 62.07 | 60.81 | 61.73 | 187,210 | +1.43(+2.37%) |
Jul 25, 2012 | 61.01 | 61.20 | 59.43 | 60.30 | 216,713 | -0.33(-0.54%) |
Jul 24, 2012 | 60.12 | 60.65 | 59.01 | 60.63 | 317,520 | +0.79(+1.32%) |
Jul 23, 2012 | 60.68 | 60.68 | 59.25 | 59.84 | 353,822 | -2.11(-3.41%) |
Jul 20, 2012 | 62.82 | 63.01 | 61.88 | 61.95 | 227,699 | -1.51(-2.38%) |
Jul 19, 2012 | 62.85 | 63.87 | 62.00 | 63.46 | 203,072 | +0.92(+1.47%) |
Jul 18, 2012 | 61.62 | 63.85 | 61.48 | 62.54 | 252,041 | +0.82(+1.33%) |
Jul 17, 2012 | 61.86 | 62.43 | 61.03 | 61.72 | 211,799 | +0.34(+0.55%) |
Jul 16, 2012 | 63.28 | 63.65 | 61.28 | 61.38 | 259,827 | -2.34(-3.67%) |
Jul 13, 2012 | 61.84 | 64.06 | 61.84 | 63.72 | 256,753 | +1.96(+3.17%) |
Jul 12, 2012 | 60.73 | 62.31 | 60.51 | 61.76 | 279,164 | +0.35(+0.57%) |
Jul 11, 2012 | 61.62 | 61.92 | 60.64 | 61.41 | 303,620 | -0.37(-0.60%) |
Jul 10, 2012 | 61.99 | 62.80 | 61.38 | 61.78 | 304,058 | +0.15(+0.24%) |
Jul 09, 2012 | 61.62 | 62.04 | 61.23 | 61.63 | 313,674 | -0.18(-0.29%) |
Jul 06, 2012 | 61.86 | 62.35 | 61.31 | 61.81 | 237,918 | -0.73(-1.17%) |
Jul 05, 2012 | 60.09 | 63.11 | 60.09 | 62.54 | 401,594 | +2.19(+3.63%) |
Jul 03, 2012 | 59.58 | 60.95 | 59.18 | 60.35 | 314,124 | +1.35(+2.29%) |
Jul 02, 2012 | 60.15 | 60.13 | 58.13 | 59.00 | 388,491 | -1.15(-1.91%) |
Jun 29, 2012 | 57.78 | 60.92 | 56.91 | 60.15 | 840,599 | +3.51(+6.20%) |
Jun 28, 2012 | 56.73 | 57.83 | 55.65 | 56.64 | 294,393 | -0.94(-1.63%) |
Jun 27, 2012 | 58.02 | 58.38 | 56.43 | 57.58 | 425,647 | -0.49(-0.84%) |
Jun 26, 2012 | 57.93 | 58.56 | 57.43 | 58.07 | 471,531 | +0.16(+0.28%) |
Jun 25, 2012 | 58.82 | 59.18 | 57.71 | 57.91 | 301,070 | -1.77(-2.97%) |
Jun 22, 2012 | 61.58 | 61.58 | 59.54 | 59.68 | 1,090,888 | -1.36(-2.23%) |
Jun 21, 2012 | 63.15 | 63.40 | 60.55 | 61.04 | 296,615 | -2.31(-3.65%) |
Jun 20, 2012 | 62.48 | 63.90 | 62.19 | 63.35 | 406,505 | +0.87(+1.39%) |
Jun 19, 2012 | 61.56 | 63.11 | 61.46 | 62.48 | 476,596 | +1.29(+2.11%) |
Jun 18, 2012 | 61.49 | 61.96 | 59.90 | 61.19 | 592,934 | -1.50(-2.39%) |
Jun 15, 2012 | 61.76 | 62.71 | 61.28 | 62.69 | 346,181 | +1.07(+1.74%) |
Jun 14, 2012 | 60.60 | 62.05 | 60.45 | 61.62 | 293,200 | +0.97(+1.60%) |
Jun 13, 2012 | 63.42 | 63.52 | 60.09 | 60.65 | 499,415 | -3.09(-4.85%) |
Jun 12, 2012 | 62.45 | 63.87 | 62.07 | 63.74 | 309,000 | +1.34(+2.15%) |
Jun 11, 2012 | 65.58 | 65.58 | 62.37 | 62.40 | 294,160 | -2.46(-3.79%) |
Jun 08, 2012 | 64.26 | 65.61 | 64.16 | 64.86 | 393,444 | +0.47(+0.73%) |
Jun 07, 2012 | 66.96 | 67.24 | 64.23 | 64.39 | 559,482 | -1.93(-2.91%) |
Jun 06, 2012 | 66.25 | 66.47 | 65.20 | 66.32 | 437,106 | +0.92(+1.41%) |
Jun 05, 2012 | 63.38 | 65.66 | 62.95 | 65.40 | 358,839 | +1.75(+2.75%) |
Jun 04, 2012 | 63.97 | 64.52 | 62.45 | 63.65 | 569,863 | -0.11(-0.17%) |