Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 69.84 | 70.52 | 69.83 | 70.26 | 1,056,540 | +0.30(+0.43%) |
Jul 30, 2012 | 70.12 | 70.57 | 69.65 | 69.96 | 1,247,621 | -0.23(-0.33%) |
Jul 27, 2012 | 70.06 | 70.75 | 69.76 | 70.19 | 1,277,441 | +0.43(+0.62%) |
Jul 26, 2012 | 69.75 | 70.38 | 69.11 | 69.76 | 1,360,317 | +0.88(+1.28%) |
Jul 25, 2012 | 69.06 | 69.31 | 68.24 | 68.88 | 899,884 | +0.11(+0.17%) |
Jul 24, 2012 | 69.08 | 69.32 | 68.12 | 68.77 | 929,701 | -0.34(-0.49%) |
Jul 23, 2012 | 68.88 | 69.28 | 68.56 | 69.10 | 1,035,493 | -0.54(-0.78%) |
Jul 20, 2012 | 69.34 | 69.97 | 69.03 | 69.65 | 1,105,056 | -0.27(-0.38%) |
Jul 19, 2012 | 70.33 | 70.48 | 69.17 | 69.91 | 1,229,599 | -0.42(-0.60%) |
Jul 18, 2012 | 70.44 | 70.87 | 69.97 | 70.34 | 1,108,386 | -0.59(-0.83%) |
Jul 17, 2012 | 70.13 | 71.02 | 69.54 | 70.93 | 1,322,823 | +0.92(+1.31%) |
Jul 16, 2012 | 70.23 | 70.23 | 69.76 | 70.01 | 938,366 | -0.06(-0.08%) |
Jul 13, 2012 | 69.16 | 70.08 | 69.11 | 70.07 | 927,270 | +1.07(+1.55%) |
Jul 12, 2012 | 68.59 | 69.52 | 68.35 | 68.99 | 1,208,375 | -0.03(-0.05%) |
Jul 11, 2012 | 68.86 | 69.21 | 68.55 | 69.03 | 1,135,045 | +0.32(+0.46%) |
Jul 10, 2012 | 69.67 | 69.82 | 68.37 | 68.71 | 860,242 | -0.75(-1.08%) |
Jul 09, 2012 | 69.62 | 69.73 | 69.11 | 69.46 | 992,947 | -0.35(-0.50%) |
Jul 06, 2012 | 68.64 | 69.95 | 68.56 | 69.81 | 961,239 | +0.51(+0.74%) |
Jul 05, 2012 | 69.69 | 69.97 | 69.01 | 69.29 | 810,979 | -0.56(-0.80%) |
Jul 03, 2012 | 69.31 | 69.89 | 69.15 | 69.85 | 726,525 | +0.43(+0.62%) |
Jul 02, 2012 | 69.20 | 69.42 | 68.45 | 69.42 | 1,421,757 | +0.76(+1.11%) |
Jun 29, 2012 | 67.68 | 68.66 | 67.15 | 68.66 | 1,556,785 | +2.22(+3.35%) |
Jun 28, 2012 | 65.47 | 66.56 | 65.02 | 66.44 | 657,220 | +0.64(+0.97%) |
Jun 27, 2012 | 65.98 | 66.14 | 65.34 | 65.80 | 788,665 | +0.19(+0.29%) |
Jun 26, 2012 | 65.78 | 66.05 | 65.14 | 65.61 | 1,039,309 | +0.01(+0.01%) |
Jun 25, 2012 | 64.67 | 65.83 | 64.60 | 65.60 | 1,481,256 | +0.49(+0.76%) |
Jun 22, 2012 | 65.58 | 65.67 | 64.98 | 65.11 | 3,020,005 | -0.21(-0.32%) |
Jun 21, 2012 | 66.66 | 66.78 | 65.21 | 65.32 | 1,486,986 | -1.20(-1.80%) |
Jun 20, 2012 | 66.54 | 66.97 | 66.07 | 66.51 | 1,425,748 | +0.14(+0.22%) |
Jun 19, 2012 | 66.38 | 66.79 | 65.98 | 66.37 | 902,585 | +0.23(+0.35%) |
Jun 18, 2012 | 65.52 | 66.41 | 65.04 | 66.13 | 1,105,012 | +0.57(+0.87%) |
Jun 15, 2012 | 65.37 | 65.61 | 64.84 | 65.56 | 1,723,213 | +0.52(+0.79%) |
Jun 14, 2012 | 64.12 | 65.33 | 63.94 | 65.04 | 1,040,572 | +1.08(+1.68%) |
Jun 13, 2012 | 64.18 | 64.74 | 63.66 | 63.97 | 1,581,029 | -0.35(-0.55%) |
Jun 12, 2012 | 64.41 | 64.54 | 63.63 | 64.32 | 1,927,571 | +0.11(+0.17%) |
Jun 11, 2012 | 66.62 | 66.71 | 64.17 | 64.21 | 1,886,321 | -2.09(-3.15%) |
Jun 08, 2012 | 65.23 | 66.30 | 65.23 | 66.30 | 905,323 | +0.85(+1.30%) |
Jun 07, 2012 | 66.19 | 66.41 | 65.06 | 65.45 | 962,884 | -0.18(-0.27%) |
Jun 06, 2012 | 64.64 | 65.62 | 64.13 | 65.62 | 1,539,073 | +1.60(+2.50%) |
Jun 05, 2012 | 63.24 | 64.17 | 62.93 | 64.02 | 1,411,853 | +0.83(+1.32%) |
Jun 04, 2012 | 64.00 | 64.00 | 62.60 | 63.19 | 1,597,536 | -0.66(-1.03%) |
Jun 01, 2012 | 63.78 | 64.38 | 63.53 | 63.85 | 1,893,449 | -1.02(-1.57%) |
May 31, 2012 | 64.90 | 65.52 | 64.13 | 64.87 | 1,944,259 | +0.16(+0.25%) |
May 30, 2012 | 65.56 | 65.92 | 64.68 | 64.70 | 1,420,748 | -1.68(-2.53%) |
May 29, 2012 | 65.61 | 66.55 | 65.61 | 66.38 | 1,141,434 | +0.93(+1.43%) |
May 25, 2012 | 65.47 | 65.84 | 65.25 | 65.45 | 1,360,723 | -0.13(-0.19%) |
May 24, 2012 | 65.14 | 65.86 | 64.88 | 65.57 | 1,128,440 | +0.28(+0.43%) |
May 23, 2012 | 64.75 | 65.44 | 64.34 | 65.29 | 1,376,029 | +0.20(+0.31%) |
May 22, 2012 | 65.27 | 65.35 | 64.74 | 65.09 | 1,013,195 | -0.14(-0.21%) |
May 21, 2012 | 63.94 | 65.35 | 63.76 | 65.23 | 1,428,547 | +1.66(+2.61%) |
May 18, 2012 | 64.61 | 64.90 | 63.32 | 63.57 | 1,710,305 | -0.53(-0.83%) |
May 17, 2012 | 66.00 | 66.26 | 64.07 | 64.10 | 2,290,274 | -2.00(-3.03%) |
May 16, 2012 | 67.53 | 67.63 | 66.05 | 66.10 | 1,623,179 | -1.01(-1.51%) |
May 15, 2012 | 67.68 | 67.86 | 67.03 | 67.12 | 1,373,055 | -0.64(-0.95%) |
May 14, 2012 | 67.80 | 68.37 | 67.60 | 67.76 | 1,795,803 | -0.50(-0.73%) |
May 11, 2012 | 68.01 | 68.38 | 67.67 | 68.26 | 1,608,519 | +0.07(+0.10%) |
May 10, 2012 | 68.67 | 68.67 | 67.50 | 68.19 | 1,296,703 | +0.24(+0.35%) |
May 09, 2012 | 67.72 | 68.58 | 67.43 | 67.95 | 1,406,242 | -0.33(-0.48%) |
May 08, 2012 | 68.10 | 68.45 | 67.79 | 68.28 | 1,731,526 | -0.06(-0.08%) |
May 07, 2012 | 67.69 | 68.61 | 67.64 | 68.33 | 1,398,472 | +0.30(+0.44%) |
May 04, 2012 | 67.91 | 68.21 | 67.68 | 68.03 | 2,193,288 | +0.03(+0.05%) |
May 03, 2012 | 69.08 | 69.15 | 67.97 | 68.00 | 2,366,604 | -0.95(-1.38%) |
May 02, 2012 | 67.24 | 69.16 | 67.24 | 68.95 | 1,621,059 | -0.21(-0.31%) |