Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 68.95 | 69.69 | 68.36 | 69.48 | 352,638 | +0.98(+1.43%) |
Aug 30, 2012 | 68.66 | 69.08 | 68.23 | 68.50 | 249,523 | -0.84(-1.21%) |
Aug 29, 2012 | 68.43 | 69.58 | 67.95 | 69.34 | 316,069 | +0.67(+0.98%) |
Aug 27, 2012 | 69.00 | 69.14 | 68.06 | 68.67 | 257,608 | -0.21(-0.31%) |
Aug 24, 2012 | 68.60 | 69.21 | 68.21 | 68.88 | 261,578 | -0.06(-0.08%) |
Aug 23, 2012 | 68.50 | 69.29 | 68.22 | 68.94 | 435,854 | +0.06(+0.08%) |
Aug 22, 2012 | 68.04 | 68.98 | 67.45 | 68.88 | 432,842 | +0.73(+1.07%) |
Aug 21, 2012 | 68.07 | 69.41 | 67.66 | 68.15 | 509,411 | +0.12(+0.17%) |
Aug 20, 2012 | 68.84 | 69.17 | 67.68 | 68.03 | 361,952 | -1.16(-1.67%) |
Aug 17, 2012 | 68.59 | 69.36 | 68.44 | 69.19 | 234,463 | +0.71(+1.04%) |
Aug 16, 2012 | 68.45 | 68.85 | 67.51 | 68.47 | 253,335 | +0.21(+0.31%) |
Aug 15, 2012 | 67.09 | 68.48 | 67.09 | 68.26 | 186,795 | +0.97(+1.45%) |
Aug 14, 2012 | 68.29 | 68.29 | 67.01 | 67.29 | 420,903 | -0.61(-0.89%) |
Aug 13, 2012 | 67.27 | 67.97 | 67.27 | 67.89 | 500,996 | +0.25(+0.37%) |
Aug 10, 2012 | 67.34 | 67.87 | 67.01 | 67.64 | 347,815 | -0.09(-0.13%) |
Aug 09, 2012 | 67.61 | 67.89 | 67.03 | 67.73 | 512,741 | +0.21(+0.31%) |
Aug 08, 2012 | 65.53 | 67.76 | 64.37 | 67.52 | 524,240 | +1.35(+2.04%) |
Aug 07, 2012 | 65.07 | 66.61 | 65.07 | 66.17 | 337,973 | +1.18(+1.82%) |
Aug 06, 2012 | 65.01 | 65.92 | 64.71 | 64.99 | 269,987 | +0.18(+0.28%) |
Aug 03, 2012 | 63.75 | 65.83 | 63.60 | 64.80 | 374,828 | +2.50(+4.02%) |
Aug 02, 2012 | 62.23 | 62.95 | 61.31 | 62.30 | 645,887 | -0.26(-0.42%) |
Aug 01, 2012 | 63.01 | 64.47 | 59.14 | 62.56 | 1,475,286 | -1.69(-2.62%) |
Jul 31, 2012 | 64.11 | 64.65 | 63.60 | 64.24 | 506,212 | -0.14(-0.22%) |
Jul 30, 2012 | 65.26 | 65.48 | 63.95 | 64.39 | 393,010 | -0.89(-1.36%) |
Jul 27, 2012 | 64.19 | 65.82 | 63.71 | 65.27 | 549,371 | +1.67(+2.62%) |
Jul 26, 2012 | 64.06 | 64.43 | 63.15 | 63.61 | 309,317 | +0.93(+1.49%) |
Jul 25, 2012 | 63.03 | 63.57 | 61.81 | 62.67 | 382,442 | -0.14(-0.23%) |
Jul 24, 2012 | 65.07 | 65.07 | 62.09 | 62.82 | 650,279 | -2.19(-3.36%) |
Jul 23, 2012 | 65.84 | 65.86 | 63.77 | 65.00 | 500,737 | -2.55(-3.78%) |
Jul 20, 2012 | 69.23 | 69.23 | 67.49 | 67.56 | 208,286 | -2.23(-3.20%) |
Jul 19, 2012 | 68.10 | 70.18 | 67.91 | 69.79 | 252,680 | +1.60(+2.34%) |
Jul 18, 2012 | 67.66 | 68.40 | 67.55 | 68.19 | 577,439 | +0.22(+0.33%) |
Jul 17, 2012 | 67.36 | 68.00 | 66.07 | 67.97 | 199,126 | +0.89(+1.32%) |
Jul 16, 2012 | 67.53 | 67.61 | 66.46 | 67.09 | 172,390 | -0.84(-1.23%) |
Jul 13, 2012 | 66.60 | 67.92 | 66.55 | 67.92 | 544,562 | +1.40(+2.10%) |
Jul 12, 2012 | 65.83 | 66.87 | 64.91 | 66.53 | 265,080 | -0.04(-0.06%) |
Jul 11, 2012 | 66.93 | 67.78 | 66.28 | 66.57 | 222,005 | -0.41(-0.62%) |
Jul 10, 2012 | 67.58 | 68.74 | 66.60 | 66.98 | 770,715 | +0.18(+0.27%) |
Jul 09, 2012 | 66.55 | 66.88 | 65.51 | 66.80 | 330,421 | +0.15(+0.23%) |
Jul 06, 2012 | 67.27 | 67.29 | 66.34 | 66.64 | 242,024 | -1.67(-2.44%) |
Jul 05, 2012 | 68.70 | 69.16 | 67.69 | 68.31 | 236,195 | -0.68(-0.99%) |
Jul 03, 2012 | 67.36 | 69.65 | 67.33 | 68.99 | 177,583 | +1.73(+2.58%) |
Jul 02, 2012 | 67.79 | 68.36 | 66.39 | 67.26 | 246,925 | -0.53(-0.78%) |
Jun 29, 2012 | 67.50 | 68.67 | 67.24 | 67.79 | 437,221 | +1.88(+2.85%) |
Jun 28, 2012 | 64.89 | 65.95 | 63.55 | 65.91 | 334,468 | +0.38(+0.57%) |
Jun 27, 2012 | 65.42 | 65.71 | 64.69 | 65.53 | 502,345 | +0.38(+0.58%) |
Jun 26, 2012 | 65.06 | 65.47 | 64.53 | 65.16 | 485,015 | +0.17(+0.27%) |
Jun 25, 2012 | 65.93 | 65.95 | 64.47 | 64.99 | 253,531 | -2.27(-3.38%) |
Jun 22, 2012 | 67.63 | 68.07 | 66.53 | 67.26 | 761,381 | -0.05(-0.07%) |
Jun 21, 2012 | 70.65 | 71.00 | 67.10 | 67.31 | 374,877 | -3.45(-4.87%) |
Jun 20, 2012 | 70.30 | 71.23 | 69.43 | 70.76 | 285,126 | +0.24(+0.34%) |
Jun 19, 2012 | 69.24 | 70.83 | 69.00 | 70.52 | 403,539 | +1.68(+2.43%) |
Jun 18, 2012 | 67.61 | 68.94 | 67.09 | 68.84 | 211,074 | +0.77(+1.13%) |
Jun 15, 2012 | 67.30 | 68.18 | 66.76 | 68.07 | 550,621 | +1.19(+1.79%) |
Jun 14, 2012 | 66.28 | 67.42 | 66.13 | 66.87 | 466,711 | +0.90(+1.36%) |
Jun 13, 2012 | 67.59 | 67.98 | 65.68 | 65.98 | 285,697 | -1.90(-2.80%) |
Jun 12, 2012 | 66.54 | 67.94 | 66.17 | 67.88 | 273,475 | +1.82(+2.76%) |
Jun 11, 2012 | 68.89 | 68.89 | 66.00 | 66.05 | 191,068 | -1.98(-2.92%) |
Jun 08, 2012 | 67.38 | 68.05 | 66.52 | 68.04 | 210,804 | +0.43(+0.64%) |
Jun 07, 2012 | 68.24 | 68.95 | 67.04 | 67.61 | 250,522 | -0.06(-0.09%) |
Jun 06, 2012 | 66.31 | 68.10 | 66.24 | 67.66 | 351,968 | +2.13(+3.25%) |
Jun 05, 2012 | 63.92 | 65.60 | 63.37 | 65.53 | 553,007 | +1.42(+2.21%) |
Jun 04, 2012 | 66.78 | 67.21 | 63.72 | 64.12 | 521,994 | -2.23(-3.37%) |