Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 73.28 | 73.48 | 72.82 | 72.84 | 1,721,591 | -0.93(-1.26%) |
Jul 30, 2012 | 73.24 | 74.00 | 73.09 | 73.77 | 21,969 | +0.13(+0.18%) |
Jul 27, 2012 | 72.47 | 73.76 | 72.41 | 73.64 | 80,724 | +2.92(+4.13%) |
Jul 26, 2012 | 70.27 | 71.51 | 70.27 | 70.72 | 62,879 | +2.25(+3.29%) |
Jul 25, 2012 | 68.77 | 69.00 | 67.72 | 68.47 | 32,323 | +1.11(+1.65%) |
Jul 24, 2012 | 68.73 | 68.86 | 66.85 | 67.36 | 32,174 | -0.99(-1.45%) |
Jul 23, 2012 | 67.93 | 68.52 | 67.38 | 68.35 | 83,086 | -2.02(-2.87%) |
Jul 20, 2012 | 70.94 | 71.13 | 70.16 | 70.37 | 24,279 | -1.60(-2.22%) |
Jul 19, 2012 | 71.91 | 72.20 | 71.64 | 71.97 | 58,491 | +1.19(+1.68%) |
Jul 18, 2012 | 69.30 | 70.80 | 69.17 | 70.78 | 156,217 | +0.43(+0.61%) |
Jul 17, 2012 | 70.00 | 70.40 | 68.75 | 70.35 | 46,791 | +1.30(+1.88%) |
Jul 16, 2012 | 68.88 | 69.23 | 68.28 | 69.05 | 18,215 | +0.57(+0.84%) |
Jul 14, 2012 | 67.66 | 68.83 | 67.58 | 68.48 | 38,225 | +0.00(+0.00%) |
Jul 13, 2012 | 67.66 | 68.83 | 67.58 | 68.48 | 38,225 | +1.58(+2.36%) |
Jul 12, 2012 | 66.50 | 67.08 | 66.00 | 66.90 | 40,972 | -0.30(-0.45%) |
Jul 11, 2012 | 67.46 | 67.67 | 66.80 | 67.20 | 26,474 | -0.35(-0.52%) |
Jul 10, 2012 | 68.50 | 68.75 | 67.40 | 67.55 | 40,410 | -0.91(-1.33%) |
Jul 09, 2012 | 68.13 | 68.46 | 67.83 | 68.46 | 23,185 | -0.71(-1.03%) |
Jul 06, 2012 | 69.52 | 69.64 | 68.78 | 69.17 | 42,484 | -1.10(-1.57%) |
Jul 05, 2012 | 70.26 | 70.74 | 69.79 | 70.27 | 40,628 | -0.89(-1.25%) |
Jul 03, 2012 | 70.47 | 71.29 | 70.47 | 71.16 | 20,096 | +1.16(+1.66%) |
Jul 02, 2012 | 70.20 | 70.46 | 69.34 | 70.00 | 46,945 | +0.60(+0.86%) |
Jun 30, 2012 | 69.00 | 69.62 | 68.73 | 69.40 | 61,508 | +0.00(+0.00%) |
Jun 29, 2012 | 69.00 | 69.62 | 68.73 | 69.40 | 61,508 | +4.67(+7.21%) |
Jun 28, 2012 | 64.17 | 64.81 | 63.55 | 64.73 | 149,602 | -1.59(-2.40%) |
Jun 27, 2012 | 65.64 | 66.48 | 65.30 | 66.32 | 77,519 | -0.27(-0.40%) |
Jun 26, 2012 | 66.24 | 66.64 | 65.73 | 66.59 | 53,820 | +0.51(+0.77%) |
Jun 25, 2012 | 66.17 | 66.20 | 65.50 | 66.08 | 47,992 | -2.26(-3.31%) |
Jun 22, 2012 | 68.91 | 68.98 | 67.75 | 68.34 | 40,996 | -1.56(-2.23%) |
Jun 21, 2012 | 72.61 | 72.68 | 69.90 | 69.90 | 39,327 | -2.19(-3.04%) |
Jun 20, 2012 | 72.15 | 72.56 | 71.56 | 72.09 | 74,061 | -0.41(-0.57%) |
Jun 19, 2012 | 71.63 | 72.95 | 71.25 | 72.50 | 29,584 | +2.00(+2.84%) |
Jun 18, 2012 | 70.56 | 71.00 | 70.15 | 70.50 | 34,348 | -0.52(-0.73%) |
Jun 15, 2012 | 70.14 | 71.12 | 70.00 | 71.02 | 43,176 | +1.42(+2.04%) |
Jun 14, 2012 | 69.04 | 69.82 | 68.83 | 69.60 | 52,116 | +0.00(+0.00%) |
Jun 13, 2012 | 69.22 | 70.40 | 68.97 | 69.60 | 73,324 | -0.62(-0.88%) |
Jun 12, 2012 | 69.93 | 70.29 | 66.98 | 70.22 | 97,426 | +1.11(+1.61%) |
Jun 11, 2012 | 71.00 | 71.25 | 69.11 | 69.11 | 40,999 | -0.63(-0.90%) |
Jun 08, 2012 | 68.60 | 69.80 | 68.39 | 69.74 | 51,449 | -0.10(-0.14%) |
Jun 07, 2012 | 70.45 | 71.11 | 69.74 | 69.84 | 48,918 | +0.59(+0.85%) |
Jun 06, 2012 | 67.52 | 69.25 | 67.52 | 69.25 | 78,095 | +2.39(+3.57%) |
Jun 05, 2012 | 66.32 | 66.87 | 66.22 | 66.86 | 41,709 | -0.26(-0.39%) |
Jun 04, 2012 | 66.70 | 67.13 | 66.44 | 67.12 | 68,717 | +0.10(+0.15%) |
Jun 02, 2012 | 67.87 | 68.10 | 66.79 | 67.02 | 77,477 | +0.00(+0.00%) |
Jun 01, 2012 | 67.87 | 68.10 | 66.79 | 67.02 | 77,477 | -2.83(-4.05%) |
May 31, 2012 | 69.85 | 70.25 | 68.81 | 69.85 | 48,056 | -0.27(-0.39%) |
May 30, 2012 | 70.87 | 70.87 | 69.87 | 70.12 | 59,444 | -2.42(-3.34%) |
May 29, 2012 | 72.71 | 73.44 | 71.93 | 72.54 | 69,871 | +1.52(+2.14%) |
May 25, 2012 | 70.38 | 71.48 | 70.38 | 71.02 | 44,410 | -0.25(-0.35%) |
May 24, 2012 | 71.55 | 72.28 | 70.88 | 71.27 | 67,989 | -1.27(-1.75%) |
May 23, 2012 | 72.46 | 72.57 | 71.03 | 72.54 | 77,184 | -0.47(-0.64%) |
May 22, 2012 | 74.24 | 74.44 | 72.82 | 73.01 | 148,631 | -1.09(-1.47%) |
May 21, 2012 | 72.69 | 74.25 | 72.69 | 74.10 | 53,726 | +2.05(+2.85%) |
May 18, 2012 | 72.85 | 73.08 | 71.85 | 72.05 | 65,311 | +0.33(+0.46%) |
May 17, 2012 | 72.56 | 72.82 | 71.65 | 71.72 | 48,093 | -0.83(-1.14%) |
May 16, 2012 | 73.01 | 73.89 | 72.55 | 72.55 | 51,288 | -0.15(-0.21%) |
May 15, 2012 | 72.78 | 73.66 | 72.50 | 72.70 | 49,403 | -1.08(-1.46%) |
May 14, 2012 | 73.60 | 74.39 | 73.21 | 73.78 | 43,981 | -1.62(-2.15%) |
May 11, 2012 | 74.44 | 76.49 | 74.20 | 75.40 | 43,393 | +0.26(+0.35%) |
May 10, 2012 | 75.66 | 75.81 | 75.14 | 75.14 | 38,817 | +0.55(+0.74%) |
May 09, 2012 | 73.47 | 74.99 | 72.94 | 74.59 | 77,820 | -0.89(-1.18%) |
May 08, 2012 | 75.70 | 75.88 | 73.98 | 75.48 | 72,144 | -1.81(-2.34%) |
May 07, 2012 | 76.68 | 77.35 | 76.51 | 77.29 | 48,032 | -0.36(-0.47%) |
May 04, 2012 | 79.00 | 79.30 | 77.50 | 77.65 | 64,293 | -2.13(-2.67%) |
May 03, 2012 | 80.70 | 80.89 | 79.49 | 79.78 | 47,675 | -1.23(-1.52%) |
May 02, 2012 | 81.34 | 81.34 | 79.83 | 81.01 | 108,787 | -1.81(-2.19%) |