Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 64.28 | 65.33 | 64.09 | 64.53 | 3,014,278 | +0.94(+1.48%) |
Aug 30, 2012 | 64.49 | 64.49 | 63.45 | 63.59 | 2,346,351 | -1.36(-2.09%) |
Aug 29, 2012 | 64.51 | 65.21 | 64.12 | 64.95 | 2,387,938 | +0.88(+1.38%) |
Aug 27, 2012 | 64.77 | 65.00 | 63.99 | 64.06 | 2,587,908 | -0.75(-1.15%) |
Aug 24, 2012 | 64.07 | 64.93 | 63.64 | 64.81 | 2,421,523 | +0.61(+0.94%) |
Aug 23, 2012 | 64.92 | 65.52 | 64.19 | 64.20 | 2,723,731 | -0.94(-1.44%) |
Aug 22, 2012 | 64.70 | 65.33 | 64.38 | 65.14 | 2,505,986 | +0.35(+0.55%) |
Aug 21, 2012 | 65.17 | 65.65 | 64.51 | 64.79 | 2,646,362 | -0.05(-0.07%) |
Aug 20, 2012 | 65.15 | 65.46 | 64.36 | 64.84 | 3,724,647 | -0.69(-1.05%) |
Aug 17, 2012 | 65.81 | 66.21 | 65.26 | 65.52 | 4,381,493 | -0.59(-0.89%) |
Aug 16, 2012 | 64.47 | 66.20 | 64.42 | 66.11 | 3,682,243 | +1.78(+2.77%) |
Aug 15, 2012 | 64.55 | 64.78 | 63.93 | 64.33 | 3,390,840 | +0.02(+0.03%) |
Aug 14, 2012 | 64.01 | 64.62 | 63.90 | 64.31 | 2,949,788 | +0.50(+0.79%) |
Aug 13, 2012 | 64.66 | 65.07 | 63.74 | 63.81 | 3,265,426 | -1.10(-1.69%) |
Aug 10, 2012 | 64.38 | 64.95 | 63.90 | 64.91 | 2,677,392 | +0.02(+0.03%) |
Aug 09, 2012 | 64.65 | 66.03 | 63.78 | 64.89 | 5,348,880 | -0.11(-0.17%) |
Aug 08, 2012 | 65.34 | 66.22 | 64.84 | 65.00 | 3,893,489 | -0.70(-1.06%) |
Aug 07, 2012 | 64.16 | 66.17 | 63.95 | 65.70 | 4,035,086 | +2.15(+3.39%) |
Aug 06, 2012 | 64.19 | 64.75 | 63.52 | 63.55 | 5,855,776 | -0.18(-0.28%) |
Aug 03, 2012 | 63.38 | 64.19 | 62.82 | 63.73 | 6,785,214 | +2.04(+3.31%) |
Aug 02, 2012 | 62.71 | 63.12 | 60.90 | 61.69 | 7,718,981 | -2.25(-3.51%) |
Aug 01, 2012 | 65.12 | 65.25 | 63.65 | 63.93 | 5,637,810 | -0.75(-1.17%) |
Jul 31, 2012 | 66.75 | 66.91 | 64.55 | 64.69 | 9,540,173 | -2.15(-3.22%) |
Jul 30, 2012 | 66.49 | 67.41 | 65.74 | 66.84 | 4,159,581 | +0.32(+0.48%) |
Jul 27, 2012 | 66.62 | 66.98 | 65.98 | 66.52 | 5,186,492 | +0.23(+0.35%) |
Jul 26, 2012 | 66.22 | 66.73 | 65.06 | 66.29 | 3,078,126 | +1.53(+2.36%) |
Jul 25, 2012 | 64.46 | 65.35 | 63.79 | 64.76 | 3,926,569 | +0.57(+0.89%) |
Jul 24, 2012 | 65.90 | 66.14 | 62.12 | 64.19 | 6,375,006 | -1.29(-1.96%) |
Jul 23, 2012 | 65.78 | 65.95 | 64.29 | 65.48 | 4,853,444 | -1.65(-2.46%) |
Jul 20, 2012 | 67.17 | 67.20 | 66.33 | 67.13 | 4,908,354 | -0.49(-0.73%) |
Jul 19, 2012 | 67.88 | 68.44 | 64.15 | 67.62 | 14,041,839 | -0.04(-0.06%) |
Jul 18, 2012 | 66.35 | 69.06 | 66.35 | 67.66 | 7,401,301 | +0.75(+1.13%) |
Jul 17, 2012 | 66.08 | 66.96 | 64.78 | 66.90 | 6,717,288 | +1.06(+1.61%) |
Jul 16, 2012 | 64.56 | 66.23 | 64.49 | 65.84 | 7,869,305 | +1.74(+2.72%) |
Jul 13, 2012 | 63.56 | 64.23 | 63.41 | 64.10 | 4,372,566 | +0.64(+1.01%) |
Jul 12, 2012 | 61.10 | 64.67 | 60.19 | 63.46 | 10,674,401 | +1.43(+2.31%) |
Jul 11, 2012 | 60.49 | 62.38 | 60.49 | 62.02 | 6,947,723 | +1.69(+2.79%) |
Jul 10, 2012 | 62.22 | 63.18 | 59.80 | 60.34 | 4,722,577 | -1.45(-2.35%) |
Jul 09, 2012 | 61.25 | 62.02 | 60.60 | 61.79 | 3,652,421 | +0.76(+1.25%) |
Jul 06, 2012 | 61.63 | 61.71 | 60.42 | 61.03 | 3,805,056 | -1.51(-2.41%) |
Jul 05, 2012 | 64.13 | 64.13 | 61.83 | 62.53 | 5,592,271 | -1.79(-2.78%) |
Jul 03, 2012 | 61.79 | 64.46 | 61.78 | 64.32 | 3,878,743 | +3.16(+5.16%) |
Jul 02, 2012 | 61.65 | 61.75 | 60.36 | 61.17 | 4,196,317 | -0.50(-0.82%) |
Jun 29, 2012 | 60.94 | 61.69 | 60.24 | 61.67 | 7,239,993 | +2.75(+4.66%) |
Jun 28, 2012 | 58.52 | 59.35 | 57.62 | 58.92 | 6,900,717 | +0.98(+1.69%) |
Jun 27, 2012 | 56.30 | 58.81 | 56.30 | 57.94 | 6,977,159 | +1.63(+2.89%) |
Jun 26, 2012 | 56.20 | 56.67 | 55.18 | 56.31 | 4,856,896 | +0.35(+0.63%) |
Jun 25, 2012 | 56.41 | 56.54 | 55.55 | 55.96 | 4,954,655 | -1.73(-3.00%) |
Jun 22, 2012 | 56.73 | 58.22 | 56.63 | 57.69 | 9,399,358 | +1.28(+2.26%) |
Jun 21, 2012 | 60.10 | 60.21 | 56.33 | 56.41 | 6,433,044 | -3.40(-5.68%) |
Jun 20, 2012 | 61.28 | 61.66 | 59.29 | 59.81 | 6,632,079 | -1.48(-2.42%) |
Jun 19, 2012 | 61.01 | 61.64 | 60.68 | 61.30 | 4,051,392 | +1.09(+1.81%) |
Jun 18, 2012 | 60.37 | 60.55 | 59.51 | 60.21 | 4,564,336 | -0.69(-1.13%) |
Jun 15, 2012 | 59.87 | 60.93 | 59.26 | 60.90 | 6,342,701 | +1.31(+2.20%) |
Jun 14, 2012 | 58.85 | 59.77 | 58.31 | 59.58 | 4,732,112 | +0.89(+1.52%) |
Jun 13, 2012 | 58.46 | 59.63 | 58.29 | 58.69 | 4,678,431 | -0.55(-0.93%) |
Jun 12, 2012 | 57.96 | 59.28 | 57.78 | 59.24 | 3,951,770 | +1.66(+2.88%) |
Jun 11, 2012 | 60.25 | 60.92 | 57.50 | 57.58 | 6,362,808 | -1.81(-3.04%) |
Jun 08, 2012 | 58.22 | 59.50 | 57.24 | 59.39 | 5,686,997 | +0.60(+1.01%) |
Jun 07, 2012 | 58.63 | 60.46 | 58.33 | 58.79 | 7,580,322 | +0.97(+1.67%) |
Jun 06, 2012 | 55.08 | 57.86 | 54.73 | 57.82 | 7,918,099 | +3.07(+5.61%) |
Jun 05, 2012 | 52.96 | 54.93 | 52.73 | 54.75 | 4,429,037 | +1.62(+3.05%) |
Jun 04, 2012 | 54.53 | 54.56 | 52.48 | 53.13 | 7,489,655 | -0.94(-1.74%) |