Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 64.75 | 65.48 | 64.52 | 64.64 | 1,900,770 | -0.34(-0.52%) |
Jul 30, 2012 | 65.43 | 65.77 | 64.34 | 64.97 | 1,812,417 | -0.53(-0.81%) |
Jul 27, 2012 | 61.91 | 65.79 | 61.91 | 65.51 | 2,122,743 | +2.38(+3.77%) |
Jul 26, 2012 | 63.01 | 63.96 | 62.31 | 63.12 | 1,473,094 | +1.47(+2.39%) |
Jul 25, 2012 | 61.80 | 62.67 | 60.96 | 61.65 | 1,378,656 | +0.48(+0.79%) |
Jul 24, 2012 | 61.80 | 62.12 | 60.42 | 61.17 | 1,636,409 | -0.60(-0.98%) |
Jul 23, 2012 | 58.88 | 63.28 | 58.36 | 61.77 | 3,026,155 | -0.16(-0.26%) |
Jul 20, 2012 | 61.88 | 62.85 | 61.46 | 61.93 | 1,475,375 | -0.70(-1.12%) |
Jul 19, 2012 | 61.49 | 63.41 | 61.29 | 62.63 | 3,420,513 | +1.08(+1.75%) |
Jul 18, 2012 | 58.74 | 62.29 | 58.10 | 61.55 | 3,636,146 | +2.10(+3.53%) |
Jul 17, 2012 | 58.99 | 59.68 | 58.24 | 59.45 | 1,530,355 | +0.72(+1.23%) |
Jul 16, 2012 | 58.32 | 59.05 | 57.97 | 58.73 | 2,216,637 | -0.74(-1.24%) |
Jul 13, 2012 | 58.21 | 59.58 | 58.17 | 59.47 | 1,498,452 | +1.33(+2.28%) |
Jul 12, 2012 | 56.88 | 58.55 | 56.67 | 58.14 | 1,981,070 | +0.33(+0.57%) |
Jul 11, 2012 | 59.36 | 59.36 | 57.58 | 57.81 | 2,408,115 | -0.62(-1.06%) |
Jul 10, 2012 | 60.01 | 61.32 | 57.75 | 58.43 | 4,056,313 | -1.60(-2.67%) |
Jul 09, 2012 | 60.64 | 61.20 | 59.80 | 60.03 | 2,868,424 | -0.92(-1.51%) |
Jul 06, 2012 | 61.50 | 61.50 | 60.37 | 60.95 | 1,709,232 | -1.42(-2.27%) |
Jul 05, 2012 | 61.80 | 62.83 | 61.27 | 62.37 | 1,404,837 | +0.26(+0.41%) |
Jul 03, 2012 | 60.73 | 62.11 | 60.11 | 62.11 | 1,063,903 | +1.20(+1.97%) |
Jul 02, 2012 | 61.87 | 62.16 | 60.32 | 60.91 | 1,739,251 | -0.96(-1.55%) |
Jun 29, 2012 | 59.96 | 62.03 | 59.96 | 61.87 | 2,371,149 | +3.04(+5.17%) |
Jun 28, 2012 | 59.66 | 59.97 | 57.86 | 58.83 | 3,138,270 | -1.43(-2.38%) |
Jun 27, 2012 | 59.65 | 60.40 | 59.43 | 60.26 | 1,697,915 | +0.93(+1.56%) |
Jun 26, 2012 | 59.99 | 60.18 | 58.59 | 59.33 | 3,226,954 | -0.53(-0.89%) |
Jun 25, 2012 | 60.61 | 60.90 | 59.36 | 59.86 | 2,435,228 | -1.84(-2.99%) |
Jun 22, 2012 | 62.13 | 62.51 | 60.90 | 61.71 | 3,425,249 | -0.33(-0.53%) |
Jun 21, 2012 | 64.32 | 64.63 | 61.97 | 62.04 | 2,105,553 | -2.03(-3.17%) |
Jun 20, 2012 | 65.44 | 65.61 | 63.75 | 64.07 | 2,111,187 | -1.45(-2.21%) |
Jun 19, 2012 | 64.06 | 65.96 | 64.06 | 65.51 | 1,666,660 | +1.85(+2.91%) |
Jun 18, 2012 | 63.00 | 63.92 | 62.62 | 63.66 | 1,075,186 | +0.31(+0.48%) |
Jun 15, 2012 | 63.06 | 63.46 | 62.82 | 63.36 | 2,006,632 | +0.22(+0.34%) |
Jun 14, 2012 | 63.47 | 64.06 | 62.60 | 63.14 | 2,152,000 | -0.38(-0.60%) |
Jun 13, 2012 | 65.30 | 65.30 | 63.29 | 63.52 | 3,403,279 | -2.30(-3.50%) |
Jun 12, 2012 | 65.02 | 66.07 | 64.86 | 65.82 | 2,193,428 | +1.20(+1.86%) |
Jun 11, 2012 | 66.25 | 66.37 | 64.54 | 64.62 | 2,051,220 | -0.78(-1.19%) |
Jun 08, 2012 | 64.56 | 65.72 | 64.27 | 65.40 | 1,178,956 | +0.39(+0.59%) |
Jun 07, 2012 | 64.85 | 66.77 | 64.83 | 65.02 | 1,921,205 | +0.43(+0.67%) |
Jun 06, 2012 | 63.64 | 64.62 | 63.45 | 64.58 | 1,816,468 | +1.52(+2.41%) |
Jun 05, 2012 | 62.27 | 63.24 | 61.76 | 63.06 | 1,912,182 | +0.43(+0.68%) |
Jun 04, 2012 | 62.73 | 63.04 | 60.88 | 62.63 | 3,517,211 | -0.03(-0.05%) |
Jun 01, 2012 | 64.49 | 64.52 | 62.48 | 62.67 | 4,276,034 | -3.11(-4.73%) |
May 31, 2012 | 66.74 | 67.27 | 65.18 | 65.78 | 3,240,196 | -2.21(-3.25%) |
May 30, 2012 | 68.56 | 68.63 | 67.80 | 67.99 | 1,359,929 | -1.60(-2.30%) |
May 29, 2012 | 68.49 | 70.01 | 68.35 | 69.59 | 1,916,094 | +1.71(+2.51%) |
May 25, 2012 | 67.86 | 68.31 | 67.32 | 67.89 | 1,502,247 | -0.08(-0.12%) |
May 24, 2012 | 68.37 | 68.52 | 67.03 | 67.97 | 1,849,965 | -0.27(-0.40%) |
May 23, 2012 | 66.67 | 68.39 | 65.85 | 68.24 | 1,835,737 | +0.96(+1.42%) |
May 22, 2012 | 66.76 | 67.59 | 66.26 | 67.28 | 1,925,105 | +0.68(+1.03%) |
May 21, 2012 | 65.28 | 66.94 | 65.28 | 66.60 | 2,132,948 | +1.73(+2.67%) |
May 18, 2012 | 65.68 | 66.25 | 64.39 | 64.87 | 2,741,769 | -0.47(-0.73%) |
May 17, 2012 | 67.01 | 67.11 | 64.68 | 65.35 | 2,994,069 | -1.59(-2.38%) |
May 16, 2012 | 68.29 | 68.29 | 66.84 | 66.94 | 2,148,942 | -0.85(-1.25%) |
May 15, 2012 | 68.33 | 68.66 | 67.53 | 67.78 | 1,343,575 | -0.71(-1.03%) |
May 14, 2012 | 68.81 | 69.26 | 68.43 | 68.49 | 2,338,959 | -1.40(-2.00%) |
May 11, 2012 | 69.01 | 70.81 | 68.78 | 69.89 | 1,962,671 | +0.52(+0.74%) |
May 10, 2012 | 69.46 | 70.15 | 69.14 | 69.38 | 2,551,343 | +0.54(+0.78%) |
May 09, 2012 | 67.75 | 70.58 | 67.52 | 68.84 | 3,016,111 | +0.12(+0.18%) |
May 08, 2012 | 67.55 | 68.96 | 66.64 | 68.72 | 3,651,782 | +0.88(+1.29%) |
May 07, 2012 | 67.84 | 68.94 | 67.64 | 67.84 | 2,145,906 | -0.34(-0.51%) |
May 04, 2012 | 69.24 | 69.24 | 67.49 | 68.18 | 1,750,163 | -1.30(-1.87%) |
May 03, 2012 | 70.64 | 70.89 | 69.15 | 69.48 | 1,796,874 | -1.13(-1.60%) |
May 02, 2012 | 69.83 | 70.78 | 69.79 | 70.61 | 1,809,638 | +0.47(+0.67%) |