Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 75.30 | 75.30 | 74.46 | 74.46 | 1,560 | +0.36(+0.49%) |
Jul 30, 2012 | 74.10 | 74.10 | 74.10 | 74.10 | 500 | -0.46(-0.62%) |
Jul 27, 2012 | 72.56 | 74.56 | 72.56 | 74.56 | 2,000 | +4.08(+5.79%) |
Jul 26, 2012 | 69.68 | 70.48 | 69.68 | 70.48 | 2,199 | +2.48(+3.65%) |
Jul 25, 2012 | 68.42 | 68.66 | 68.00 | 68.00 | 1,058 | +1.81(+2.73%) |
Jul 24, 2012 | 67.00 | 67.00 | 66.19 | 66.19 | 1,500 | -2.06(-3.02%) |
Jul 23, 2012 | 68.16 | 68.25 | 68.16 | 68.25 | 216 | -2.91(-4.09%) |
Jul 20, 2012 | 72.25 | 72.25 | 70.77 | 71.16 | 1,275 | -2.44(-3.32%) |
Jul 19, 2012 | 73.00 | 73.60 | 73.00 | 73.60 | 450 | +1.20(+1.66%) |
Jul 18, 2012 | 72.00 | 72.40 | 72.00 | 72.40 | 250 | +1.47(+2.07%) |
Jul 17, 2012 | 70.93 | 70.93 | 70.93 | 70.93 | 1,700 | +0.00(+0.00%) |
Jul 16, 2012 | 69.96 | 70.93 | 69.96 | 70.93 | 2,677 | -0.71(-0.99%) |
Jul 14, 2012 | 70.38 | 71.64 | 70.38 | 71.64 | 1,344 | +0.00(+0.00%) |
Jul 13, 2012 | 70.38 | 71.64 | 70.38 | 71.64 | 1,344 | +2.84(+4.13%) |
Jul 12, 2012 | 68.19 | 68.80 | 67.96 | 68.80 | 714 | -0.89(-1.28%) |
Jul 11, 2012 | 69.70 | 69.70 | 69.25 | 69.69 | 345 | -0.57(-0.81%) |
Jul 10, 2012 | 70.43 | 70.43 | 69.99 | 70.26 | 3,960 | +0.45(+0.64%) |
Jul 09, 2012 | 69.23 | 69.81 | 69.23 | 69.81 | 1,374 | +0.48(+0.69%) |
Jul 06, 2012 | 70.14 | 70.14 | 69.33 | 69.33 | 800 | -4.09(-5.57%) |
Jul 05, 2012 | 72.90 | 73.42 | 72.47 | 73.42 | 1,652 | -0.82(-1.10%) |
Jul 03, 2012 | 73.58 | 74.60 | 73.58 | 74.24 | 3,463 | +1.85(+2.56%) |
Jul 02, 2012 | 72.78 | 72.78 | 72.39 | 72.39 | 755 | +0.40(+0.56%) |
Jun 29, 2012 | 72.06 | 72.51 | 71.99 | 71.99 | 1,160 | +4.78(+7.11%) |
Jun 28, 2012 | 67.28 | 67.37 | 67.20 | 67.21 | 640 | -0.72(-1.06%) |
Jun 27, 2012 | 67.02 | 68.39 | 67.02 | 67.93 | 5,798 | +1.11(+1.66%) |
Jun 26, 2012 | 67.01 | 67.01 | 66.82 | 66.82 | 2,122 | -1.80(-2.62%) |
Jun 25, 2012 | 69.65 | 69.65 | 68.62 | 68.62 | 410 | -3.62(-5.01%) |
Jun 21, 2012 | 72.24 | 72.24 | 72.24 | 0 | -1.30(-1.77%) | |
Jun 20, 2012 | 73.54 | 73.54 | 73.54 | 73.54 | 350 | -0.16(-0.22%) |
Jun 19, 2012 | 73.78 | 74.13 | 73.51 | 73.70 | 9,046 | +1.45(+2.01%) |
Jun 18, 2012 | 71.87 | 72.50 | 71.87 | 72.25 | 2,249 | +1.04(+1.46%) |
Jun 15, 2012 | 71.22 | 71.22 | 71.21 | 71.21 | 370 | -1.02(-1.42%) |
Jun 13, 2012 | 72.23 | 72.23 | 72.23 | 0 | -0.67(-0.91%) | |
Jun 12, 2012 | 73.26 | 73.26 | 72.90 | 72.90 | 996 | -0.62(-0.84%) |
Jun 11, 2012 | 75.54 | 75.54 | 73.44 | 73.52 | 1,512 | -0.44(-0.59%) |
Jun 08, 2012 | 72.91 | 73.96 | 72.91 | 73.96 | 400 | -0.82(-1.10%) |
Jun 07, 2012 | 74.78 | 74.78 | 74.78 | 74.78 | 108 | +1.30(+1.77%) |
Jun 06, 2012 | 73.92 | 73.92 | 73.48 | 73.48 | 3,206 | +1.83(+2.55%) |
Jun 04, 2012 | 71.65 | 71.65 | 71.65 | 71.65 | 1,550 | -0.99(-1.36%) |
Jun 01, 2012 | 72.86 | 72.90 | 72.19 | 72.64 | 1,704 | -3.16(-4.17%) |
May 31, 2012 | 75.20 | 75.85 | 75.20 | 75.80 | 902 | -0.90(-1.17%) |
May 30, 2012 | 77.00 | 77.00 | 76.70 | 76.70 | 1,000 | -2.98(-3.74%) |
May 29, 2012 | 80.08 | 80.08 | 79.68 | 79.68 | 330 | +2.29(+2.96%) |
May 25, 2012 | 77.11 | 77.39 | 77.11 | 77.39 | 1,100 | -0.23(-0.30%) |
May 24, 2012 | 78.06 | 78.52 | 77.62 | 77.62 | 2,150 | -0.68(-0.87%) |
May 23, 2012 | 79.51 | 79.51 | 77.46 | 78.30 | 1,566 | -1.70(-2.13%) |
May 22, 2012 | 80.30 | 80.92 | 80.00 | 80.00 | 654 | +0.13(+0.16%) |
May 21, 2012 | 79.06 | 79.87 | 78.73 | 79.87 | 2,416 | +1.70(+2.17%) |
May 18, 2012 | 78.92 | 78.92 | 77.75 | 78.17 | 1,347 | -1.04(-1.31%) |
May 17, 2012 | 81.35 | 81.35 | 79.21 | 79.21 | 540 | -4.16(-4.99%) |
May 16, 2012 | 83.72 | 85.21 | 83.37 | 83.37 | 700 | -0.35(-0.42%) |
May 15, 2012 | 84.07 | 84.37 | 83.72 | 83.72 | 1,720 | -0.98(-1.16%) |
May 14, 2012 | 85.30 | 85.38 | 84.69 | 84.70 | 3,202 | -1.47(-1.71%) |
May 11, 2012 | 86.17 | 86.17 | 86.17 | 86.17 | 100 | +0.02(+0.02%) |
May 10, 2012 | 86.81 | 86.81 | 86.15 | 86.15 | 200 | -1.18(-1.35%) |
May 09, 2012 | 86.49 | 87.42 | 86.00 | 87.33 | 1,100 | -0.77(-0.87%) |
May 08, 2012 | 88.74 | 88.90 | 87.35 | 88.10 | 1,383 | -1.86(-2.07%) |
May 04, 2012 | 89.96 | 89.96 | 89.96 | 0 | -3.68(-3.93%) | |
May 03, 2012 | 95.21 | 95.21 | 93.64 | 93.64 | 968 | -0.66(-0.70%) |
May 02, 2012 | 93.21 | 94.30 | 93.21 | 94.30 | 1,100 | -1.85(-1.92%) |