Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 72.47 | 75.87 | 72.41 | 75.70 | 1,104,137 | +3.30(+4.56%) |
Aug 30, 2012 | 72.47 | 72.84 | 72.11 | 72.40 | 354,133 | -0.04(-0.06%) |
Aug 29, 2012 | 72.32 | 72.84 | 71.85 | 72.44 | 539,335 | -0.07(-0.09%) |
Aug 27, 2012 | 72.89 | 73.30 | 72.32 | 72.51 | 620,983 | -0.18(-0.25%) |
Aug 24, 2012 | 72.63 | 73.19 | 72.43 | 72.69 | 1,042,263 | +0.07(+0.09%) |
Aug 23, 2012 | 72.03 | 73.13 | 71.76 | 72.62 | 1,097,881 | +1.08(+1.50%) |
Aug 22, 2012 | 69.82 | 72.02 | 69.73 | 71.54 | 782,506 | +1.44(+2.05%) |
Aug 21, 2012 | 68.46 | 70.52 | 68.28 | 70.11 | 1,373,425 | +2.61(+3.87%) |
Aug 20, 2012 | 67.12 | 67.79 | 66.57 | 67.49 | 362,691 | +0.38(+0.56%) |
Aug 17, 2012 | 66.72 | 67.39 | 66.50 | 67.12 | 537,745 | +0.40(+0.59%) |
Aug 16, 2012 | 65.22 | 66.92 | 64.96 | 66.72 | 718,470 | +1.67(+2.56%) |
Aug 15, 2012 | 64.83 | 65.58 | 64.54 | 65.05 | 291,993 | +0.35(+0.54%) |
Aug 14, 2012 | 64.75 | 65.31 | 64.51 | 64.70 | 411,465 | -0.08(-0.12%) |
Aug 13, 2012 | 65.52 | 66.15 | 63.99 | 64.78 | 633,607 | -0.15(-0.24%) |
Aug 10, 2012 | 65.71 | 65.99 | 63.83 | 64.93 | 1,312,819 | -1.10(-1.67%) |
Aug 09, 2012 | 66.53 | 67.09 | 65.40 | 66.03 | 1,039,896 | -1.73(-2.55%) |
Aug 08, 2012 | 67.86 | 68.78 | 67.23 | 67.76 | 448,571 | -0.35(-0.52%) |
Aug 07, 2012 | 68.31 | 68.61 | 67.62 | 68.11 | 359,833 | +0.34(+0.49%) |
Aug 06, 2012 | 66.84 | 68.74 | 66.84 | 67.78 | 589,037 | +1.04(+1.56%) |
Aug 03, 2012 | 66.33 | 67.51 | 66.26 | 66.74 | 559,164 | +0.52(+0.78%) |
Aug 02, 2012 | 65.00 | 67.41 | 64.39 | 66.22 | 871,876 | +0.86(+1.32%) |
Aug 01, 2012 | 64.55 | 66.21 | 62.65 | 65.36 | 732,954 | +0.28(+0.42%) |
Jul 31, 2012 | 66.38 | 66.63 | 64.83 | 65.09 | 561,561 | -1.19(-1.79%) |
Jul 30, 2012 | 64.59 | 66.65 | 64.59 | 66.27 | 764,031 | +1.30(+2.00%) |
Jul 27, 2012 | 63.12 | 65.33 | 63.06 | 64.97 | 702,436 | +1.91(+3.03%) |
Jul 26, 2012 | 64.41 | 65.00 | 62.74 | 63.06 | 1,016,783 | -1.69(-2.62%) |
Jul 25, 2012 | 63.84 | 65.58 | 63.47 | 64.76 | 753,306 | +1.53(+2.42%) |
Jul 24, 2012 | 63.15 | 63.55 | 62.36 | 63.23 | 578,761 | +0.55(+0.88%) |
Jul 23, 2012 | 62.76 | 63.40 | 62.35 | 62.68 | 616,695 | -1.14(-1.79%) |
Jul 20, 2012 | 61.92 | 64.59 | 61.92 | 63.82 | 931,369 | +1.50(+2.40%) |
Jul 19, 2012 | 62.97 | 63.36 | 61.93 | 62.33 | 399,495 | -0.33(-0.52%) |
Jul 18, 2012 | 62.75 | 63.56 | 62.41 | 62.65 | 484,389 | -0.64(-1.02%) |
Jul 17, 2012 | 63.31 | 63.56 | 61.37 | 63.30 | 722,206 | +0.09(+0.15%) |
Jul 16, 2012 | 64.09 | 64.26 | 62.95 | 63.20 | 631,635 | -0.94(-1.46%) |
Jul 13, 2012 | 63.70 | 64.41 | 63.28 | 64.14 | 729,290 | +0.86(+1.36%) |
Jul 12, 2012 | 62.51 | 63.93 | 61.74 | 63.28 | 1,191,119 | +0.22(+0.35%) |
Jul 11, 2012 | 64.24 | 64.47 | 61.94 | 63.06 | 1,255,601 | -1.41(-2.19%) |
Jul 10, 2012 | 66.96 | 67.51 | 63.80 | 64.47 | 1,333,949 | -2.44(-3.65%) |
Jul 09, 2012 | 66.34 | 67.31 | 65.51 | 66.91 | 772,776 | +0.68(+1.03%) |
Jul 06, 2012 | 65.65 | 66.47 | 65.29 | 66.23 | 632,135 | -0.28(-0.41%) |
Jul 05, 2012 | 68.04 | 68.14 | 65.93 | 66.51 | 1,237,229 | -2.11(-3.07%) |
Jul 03, 2012 | 68.03 | 69.23 | 67.94 | 68.61 | 683,899 | +1.06(+1.57%) |
Jul 02, 2012 | 67.17 | 67.79 | 66.97 | 67.55 | 511,667 | +0.26(+0.38%) |
Jun 29, 2012 | 67.24 | 67.74 | 66.70 | 67.30 | 753,310 | +1.29(+1.95%) |
Jun 28, 2012 | 65.49 | 66.21 | 64.51 | 66.01 | 821,840 | -0.26(-0.39%) |
Jun 27, 2012 | 66.76 | 67.16 | 66.05 | 66.27 | 682,122 | +0.07(+0.10%) |
Jun 26, 2012 | 65.06 | 66.37 | 64.40 | 66.20 | 752,575 | +0.75(+1.14%) |
Jun 25, 2012 | 64.76 | 65.60 | 64.21 | 65.45 | 876,535 | +0.59(+0.91%) |
Jun 22, 2012 | 65.44 | 65.45 | 63.76 | 64.86 | 1,044,445 | -0.33(-0.50%) |
Jun 21, 2012 | 66.72 | 66.84 | 65.18 | 65.19 | 1,128,053 | -1.83(-2.73%) |
Jun 20, 2012 | 67.38 | 69.21 | 66.64 | 67.01 | 1,702,993 | -1.05(-1.54%) |
Jun 19, 2012 | 68.50 | 68.50 | 67.45 | 68.06 | 706,057 | -0.17(-0.25%) |
Jun 18, 2012 | 66.23 | 68.50 | 65.71 | 68.23 | 1,441,233 | +1.72(+2.58%) |
Jun 15, 2012 | 67.13 | 67.13 | 65.79 | 66.52 | 3,463,859 | -0.45(-0.67%) |
Jun 14, 2012 | 67.44 | 68.35 | 65.92 | 66.96 | 3,011,469 | -1.40(-2.05%) |
Jun 13, 2012 | 68.99 | 69.50 | 68.04 | 68.36 | 1,210,445 | -0.47(-0.69%) |
Jun 12, 2012 | 67.38 | 69.31 | 67.38 | 68.83 | 981,939 | +1.48(+2.19%) |
Jun 11, 2012 | 68.05 | 68.58 | 67.07 | 67.36 | 983,620 | -0.55(-0.81%) |
Jun 08, 2012 | 65.77 | 68.36 | 65.55 | 67.91 | 1,222,037 | +1.52(+2.29%) |
Jun 07, 2012 | 67.38 | 67.60 | 65.68 | 66.39 | 1,925,938 | -1.15(-1.70%) |
Jun 06, 2012 | 67.47 | 69.14 | 66.54 | 67.54 | 2,285,933 | +0.96(+1.44%) |
Jun 05, 2012 | 65.87 | 66.88 | 65.28 | 66.58 | 1,813,954 | +0.48(+0.73%) |
Jun 04, 2012 | 64.91 | 66.58 | 63.70 | 66.10 | 10,853,960 | +1.93(+3.01%) |