Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 73.34 | 74.57 | 72.59 | 73.31 | 399,692 | -0.41(-0.56%) |
Jul 30, 2012 | 73.47 | 74.13 | 73.03 | 73.72 | 325,434 | +0.14(+0.19%) |
Jul 27, 2012 | 72.39 | 74.13 | 71.44 | 73.58 | 586,954 | +1.68(+2.34%) |
Jul 26, 2012 | 71.78 | 72.57 | 71.68 | 71.90 | 394,596 | +1.78(+2.54%) |
Jul 25, 2012 | 70.44 | 70.92 | 69.15 | 70.12 | 193,586 | +0.23(+0.33%) |
Jul 24, 2012 | 71.30 | 71.33 | 69.04 | 69.89 | 188,195 | -1.34(-1.88%) |
Jul 23, 2012 | 69.80 | 71.55 | 69.18 | 71.23 | 276,750 | -0.35(-0.49%) |
Jul 20, 2012 | 69.95 | 71.83 | 69.89 | 71.58 | 357,756 | +1.16(+1.65%) |
Jul 19, 2012 | 70.82 | 71.86 | 70.28 | 70.42 | 348,463 | +0.09(+0.13%) |
Jul 18, 2012 | 69.90 | 71.44 | 69.67 | 70.33 | 529,894 | +0.06(+0.09%) |
Jul 17, 2012 | 70.30 | 71.21 | 69.35 | 70.27 | 422,800 | +0.51(+0.73%) |
Jul 16, 2012 | 70.06 | 70.36 | 68.97 | 69.76 | 271,868 | -0.54(-0.77%) |
Jul 13, 2012 | 69.18 | 70.40 | 68.95 | 70.30 | 313,878 | +1.32(+1.91%) |
Jul 12, 2012 | 67.74 | 69.44 | 66.55 | 68.98 | 364,262 | +0.47(+0.69%) |
Jul 11, 2012 | 67.13 | 68.57 | 66.89 | 68.51 | 396,816 | +1.62(+2.42%) |
Jul 10, 2012 | 67.76 | 68.66 | 66.19 | 66.89 | 410,210 | -0.72(-1.06%) |
Jul 09, 2012 | 66.90 | 67.81 | 66.42 | 67.61 | 326,765 | +0.48(+0.72%) |
Jul 06, 2012 | 67.18 | 67.83 | 66.44 | 67.13 | 212,212 | -0.96(-1.41%) |
Jul 05, 2012 | 68.25 | 68.67 | 67.04 | 68.09 | 278,337 | -0.52(-0.76%) |
Jul 03, 2012 | 66.20 | 68.65 | 65.94 | 68.61 | 205,450 | +2.74(+4.16%) |
Jul 02, 2012 | 65.59 | 66.55 | 64.84 | 65.87 | 429,471 | +0.28(+0.43%) |
Jun 29, 2012 | 64.79 | 65.76 | 64.01 | 65.59 | 389,477 | +2.38(+3.77%) |
Jun 28, 2012 | 61.67 | 63.24 | 61.30 | 63.21 | 261,353 | +0.98(+1.57%) |
Jun 27, 2012 | 61.28 | 62.75 | 61.28 | 62.23 | 369,928 | +1.39(+2.28%) |
Jun 26, 2012 | 60.47 | 61.18 | 58.87 | 60.84 | 392,294 | +0.57(+0.95%) |
Jun 25, 2012 | 61.42 | 61.54 | 59.73 | 60.27 | 374,433 | -2.20(-3.52%) |
Jun 22, 2012 | 62.15 | 62.56 | 60.91 | 62.47 | 1,168,304 | +0.52(+0.84%) |
Jun 21, 2012 | 65.49 | 65.55 | 61.77 | 61.95 | 486,278 | -3.73(-5.68%) |
Jun 20, 2012 | 63.99 | 66.57 | 63.48 | 65.68 | 931,937 | +1.81(+2.83%) |
Jun 19, 2012 | 63.27 | 64.12 | 62.63 | 63.87 | 855,636 | +1.32(+2.11%) |
Jun 18, 2012 | 61.38 | 62.73 | 61.09 | 62.55 | 291,203 | +0.27(+0.43%) |
Jun 15, 2012 | 61.93 | 62.37 | 61.06 | 62.28 | 365,133 | +0.57(+0.92%) |
Jun 14, 2012 | 60.91 | 62.40 | 60.74 | 61.71 | 349,487 | +0.72(+1.18%) |
Jun 13, 2012 | 61.69 | 61.98 | 60.52 | 60.99 | 278,633 | -1.04(-1.68%) |
Jun 12, 2012 | 60.82 | 62.05 | 60.17 | 62.03 | 340,760 | +1.71(+2.83%) |
Jun 11, 2012 | 61.29 | 61.77 | 60.16 | 60.32 | 353,289 | -0.12(-0.20%) |
Jun 08, 2012 | 60.33 | 60.55 | 58.87 | 60.44 | 340,838 | -0.29(-0.48%) |
Jun 07, 2012 | 62.63 | 63.48 | 60.63 | 60.73 | 264,353 | -0.59(-0.96%) |
Jun 06, 2012 | 60.08 | 61.82 | 60.08 | 61.32 | 308,299 | +1.59(+2.66%) |
Jun 05, 2012 | 58.38 | 60.23 | 58.33 | 59.73 | 337,032 | +1.01(+1.72%) |
Jun 04, 2012 | 59.01 | 59.72 | 57.27 | 58.72 | 280,052 | -0.04(-0.07%) |
Jun 01, 2012 | 59.34 | 59.99 | 58.72 | 58.76 | 333,758 | -1.83(-3.02%) |
May 31, 2012 | 61.40 | 61.45 | 59.02 | 60.59 | 583,984 | -0.87(-1.42%) |
May 30, 2012 | 61.90 | 62.32 | 60.95 | 61.46 | 344,982 | -1.79(-2.83%) |
May 29, 2012 | 62.90 | 64.49 | 62.34 | 63.25 | 222,560 | +1.08(+1.74%) |
May 25, 2012 | 62.77 | 63.13 | 61.59 | 62.17 | 199,560 | -0.30(-0.48%) |
May 24, 2012 | 65.05 | 65.05 | 61.75 | 62.47 | 926,700 | -2.39(-3.68%) |
May 23, 2012 | 61.53 | 64.99 | 61.46 | 64.86 | 729,424 | +2.53(+4.06%) |
May 22, 2012 | 62.24 | 63.24 | 61.64 | 62.33 | 443,656 | -0.02(-0.03%) |
May 21, 2012 | 61.08 | 62.49 | 60.52 | 62.35 | 350,195 | +1.48(+2.43%) |
May 18, 2012 | 61.15 | 62.48 | 60.52 | 60.87 | 486,956 | -0.06(-0.10%) |
May 17, 2012 | 62.29 | 62.92 | 60.92 | 60.93 | 588,354 | -1.46(-2.34%) |
May 16, 2012 | 62.70 | 63.62 | 62.00 | 62.39 | 379,472 | -0.12(-0.19%) |
May 15, 2012 | 63.49 | 63.64 | 62.18 | 62.51 | 671,308 | -0.99(-1.56%) |
May 14, 2012 | 64.01 | 64.06 | 62.77 | 63.50 | 400,020 | -1.47(-2.26%) |
May 11, 2012 | 64.55 | 66.48 | 64.44 | 64.97 | 536,858 | -0.37(-0.57%) |
May 10, 2012 | 65.61 | 65.89 | 64.74 | 65.34 | 353,554 | +0.50(+0.77%) |
May 09, 2012 | 63.06 | 65.20 | 62.72 | 64.84 | 435,926 | +0.69(+1.08%) |
May 08, 2012 | 63.80 | 64.38 | 62.28 | 64.15 | 428,030 | -0.45(-0.70%) |
May 07, 2012 | 64.30 | 65.36 | 62.61 | 64.60 | 629,802 | +0.03(+0.05%) |
May 04, 2012 | 65.07 | 65.37 | 63.59 | 64.57 | 279,068 | -1.18(-1.79%) |
May 03, 2012 | 67.17 | 67.22 | 65.60 | 65.75 | 411,030 | -1.41(-2.10%) |
May 02, 2012 | 67.18 | 67.72 | 66.68 | 67.16 | 218,964 | -0.88(-1.29%) |