Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 73.17 | 73.42 | 72.90 | 73.08 | 12,294 | +0.00(+0.00%) |
Aug 30, 2012 | 73.03 | 73.21 | 72.74 | 73.08 | 14,634 | -0.14(-0.20%) |
Aug 29, 2012 | 73.07 | 73.54 | 72.84 | 73.22 | 11,760 | +0.14(+0.20%) |
Aug 27, 2012 | 73.12 | 73.37 | 72.88 | 73.08 | 20,723 | -0.02(-0.02%) |
Aug 24, 2012 | 72.42 | 73.27 | 72.42 | 73.10 | 19,773 | +0.87(+1.21%) |
Aug 23, 2012 | 72.27 | 72.39 | 72.03 | 72.22 | 22,770 | -0.13(-0.19%) |
Aug 22, 2012 | 72.08 | 72.52 | 72.06 | 72.36 | 10,800 | +0.20(+0.28%) |
Aug 21, 2012 | 72.57 | 72.91 | 72.06 | 72.16 | 43,188 | -0.41(-0.57%) |
Aug 20, 2012 | 72.63 | 72.74 | 72.36 | 72.57 | 22,233 | +0.02(+0.02%) |
Aug 17, 2012 | 72.90 | 72.90 | 72.12 | 72.55 | 15,901 | -0.36(-0.50%) |
Aug 16, 2012 | 73.34 | 73.34 | 72.69 | 72.91 | 14,248 | -0.20(-0.28%) |
Aug 15, 2012 | 72.90 | 73.24 | 72.80 | 73.11 | 19,883 | +0.31(+0.43%) |
Aug 14, 2012 | 72.81 | 72.89 | 72.66 | 72.80 | 111,237 | +0.24(+0.32%) |
Aug 13, 2012 | 72.71 | 72.71 | 72.13 | 72.57 | 20,229 | -0.15(-0.21%) |
Aug 10, 2012 | 72.07 | 72.73 | 72.06 | 72.72 | 13,915 | +0.46(+0.64%) |
Aug 09, 2012 | 72.21 | 72.43 | 72.07 | 72.26 | 21,716 | +0.03(+0.05%) |
Aug 08, 2012 | 72.69 | 72.69 | 72.18 | 72.22 | 36,736 | -0.44(-0.60%) |
Aug 07, 2012 | 73.15 | 73.15 | 72.66 | 72.66 | 202,751 | -0.32(-0.44%) |
Aug 06, 2012 | 73.05 | 73.20 | 72.80 | 72.98 | 14,393 | +0.16(+0.22%) |
Aug 03, 2012 | 72.95 | 73.23 | 72.76 | 72.82 | 19,880 | +0.79(+1.10%) |
Aug 02, 2012 | 72.11 | 72.33 | 71.58 | 72.03 | 39,516 | -0.97(-1.32%) |
Aug 01, 2012 | 73.87 | 74.03 | 73.00 | 73.00 | 62,020 | -0.40(-0.55%) |
Jul 31, 2012 | 74.16 | 74.43 | 73.37 | 73.40 | 40,607 | -0.57(-0.77%) |
Jul 30, 2012 | 74.59 | 74.59 | 73.91 | 73.97 | 31,669 | -0.62(-0.83%) |
Jul 27, 2012 | 73.83 | 75.01 | 73.73 | 74.59 | 15,515 | +1.29(+1.75%) |
Jul 26, 2012 | 73.55 | 73.68 | 73.29 | 73.31 | 20,354 | +1.03(+1.43%) |
Jul 25, 2012 | 72.65 | 72.65 | 72.03 | 72.27 | 16,197 | +0.18(+0.26%) |
Jul 24, 2012 | 72.80 | 73.02 | 71.75 | 72.09 | 33,373 | -0.99(-1.36%) |
Jul 23, 2012 | 73.23 | 73.23 | 72.60 | 73.08 | 25,598 | -0.86(-1.16%) |
Jul 20, 2012 | 74.62 | 74.62 | 73.77 | 73.94 | 19,832 | -0.98(-1.31%) |
Jul 19, 2012 | 75.29 | 75.29 | 74.63 | 74.92 | 19,331 | -0.13(-0.18%) |
Jul 18, 2012 | 75.04 | 75.49 | 74.96 | 75.06 | 24,407 | +0.12(+0.16%) |
Jul 17, 2012 | 74.31 | 75.18 | 73.95 | 74.94 | 102,995 | +0.80(+1.08%) |
Jul 16, 2012 | 73.84 | 74.28 | 73.74 | 74.14 | 31,863 | +0.54(+0.73%) |
Jul 13, 2012 | 73.27 | 73.74 | 73.17 | 73.60 | 68,287 | +0.62(+0.85%) |
Jul 12, 2012 | 72.53 | 73.20 | 71.95 | 72.98 | 40,383 | +0.63(+0.87%) |
Jul 11, 2012 | 72.90 | 72.90 | 71.93 | 72.35 | 39,972 | -0.31(-0.43%) |
Jul 10, 2012 | 73.90 | 73.95 | 72.52 | 72.66 | 116,480 | -1.00(-1.36%) |
Jul 09, 2012 | 73.63 | 73.69 | 73.32 | 73.66 | 23,200 | +0.50(+0.69%) |
Jul 06, 2012 | 73.22 | 73.22 | 72.79 | 73.16 | 16,194 | -0.46(-0.63%) |
Jul 05, 2012 | 74.02 | 74.02 | 73.44 | 73.62 | 25,238 | -0.29(-0.39%) |
Jul 03, 2012 | 73.69 | 74.07 | 73.37 | 73.90 | 41,305 | +0.34(+0.47%) |
Jul 02, 2012 | 72.47 | 73.57 | 72.47 | 73.56 | 63,110 | +0.77(+1.06%) |
Jun 29, 2012 | 72.14 | 72.79 | 72.14 | 72.79 | 57,613 | +1.44(+2.01%) |
Jun 28, 2012 | 71.14 | 71.38 | 70.55 | 71.35 | 20,034 | -0.17(-0.23%) |
Jun 27, 2012 | 70.74 | 71.63 | 70.74 | 71.51 | 55,705 | +1.00(+1.41%) |
Jun 26, 2012 | 70.37 | 70.67 | 70.32 | 70.52 | 25,795 | +0.14(+0.20%) |
Jun 25, 2012 | 70.39 | 70.53 | 70.09 | 70.37 | 25,673 | -0.84(-1.18%) |
Jun 22, 2012 | 70.45 | 71.21 | 70.38 | 71.21 | 356,472 | +1.02(+1.45%) |
Jun 21, 2012 | 70.95 | 71.17 | 70.08 | 70.20 | 22,292 | -0.66(-0.93%) |
Jun 20, 2012 | 70.90 | 71.23 | 70.60 | 70.85 | 35,060 | -0.08(-0.11%) |
Jun 19, 2012 | 70.67 | 71.14 | 70.63 | 70.93 | 19,585 | +0.62(+0.88%) |
Jun 18, 2012 | 69.71 | 70.37 | 69.71 | 70.31 | 224,950 | +0.45(+0.65%) |
Jun 15, 2012 | 69.52 | 69.94 | 69.48 | 69.86 | 39,437 | +0.64(+0.92%) |
Jun 14, 2012 | 68.59 | 69.29 | 68.49 | 69.22 | 15,140 | +0.75(+1.10%) |
Jun 13, 2012 | 68.67 | 69.08 | 68.38 | 68.47 | 18,257 | -0.26(-0.38%) |
Jun 12, 2012 | 68.17 | 68.75 | 67.70 | 68.72 | 113,936 | +0.37(+0.54%) |
Jun 11, 2012 | 69.14 | 69.14 | 68.36 | 68.36 | 41,608 | -0.34(-0.50%) |
Jun 08, 2012 | 67.95 | 68.79 | 67.82 | 68.70 | 8,854 | +0.70(+1.03%) |
Jun 07, 2012 | 68.88 | 68.88 | 68.00 | 68.00 | 18,435 | -0.25(-0.37%) |
Jun 06, 2012 | 67.74 | 68.29 | 67.74 | 68.25 | 11,619 | +0.85(+1.27%) |
Jun 05, 2012 | 66.83 | 67.48 | 66.66 | 67.39 | 21,739 | +0.42(+0.63%) |
Jun 04, 2012 | 66.71 | 67.03 | 66.27 | 66.97 | 82,050 | +0.41(+0.62%) |