Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 67.57 | 68.25 | 67.15 | 67.62 | 1,410,760 | -0.04(-0.06%) |
Jul 30, 2012 | 68.51 | 69.20 | 66.87 | 67.66 | 1,304,591 | -0.60(-0.88%) |
Jul 27, 2012 | 68.40 | 69.05 | 67.95 | 68.26 | 1,724,313 | +0.33(+0.49%) |
Jul 26, 2012 | 67.55 | 68.40 | 66.46 | 67.93 | 1,139,140 | +2.16(+3.28%) |
Jul 25, 2012 | 65.73 | 67.13 | 65.11 | 65.77 | 748,100 | +0.22(+0.34%) |
Jul 24, 2012 | 66.33 | 66.73 | 64.83 | 65.55 | 732,933 | -0.82(-1.24%) |
Jul 23, 2012 | 65.57 | 66.75 | 64.37 | 66.37 | 931,419 | -0.60(-0.90%) |
Jul 20, 2012 | 68.02 | 68.02 | 66.44 | 66.97 | 1,384,324 | -1.33(-1.95%) |
Jul 19, 2012 | 67.70 | 69.33 | 67.70 | 68.30 | 3,113,443 | +1.38(+2.06%) |
Jul 18, 2012 | 65.58 | 68.26 | 65.35 | 66.92 | 1,802,451 | +1.75(+2.69%) |
Jul 17, 2012 | 65.11 | 65.30 | 63.78 | 65.17 | 1,294,306 | +0.55(+0.85%) |
Jul 16, 2012 | 65.14 | 65.37 | 64.25 | 64.62 | 1,374,659 | -0.97(-1.48%) |
Jul 13, 2012 | 64.92 | 66.34 | 64.30 | 65.59 | 1,843,202 | +0.75(+1.16%) |
Jul 12, 2012 | 62.43 | 65.50 | 62.05 | 64.84 | 3,146,612 | +1.99(+3.17%) |
Jul 11, 2012 | 62.67 | 63.68 | 62.34 | 62.85 | 1,558,768 | +0.06(+0.10%) |
Jul 10, 2012 | 66.09 | 66.20 | 62.22 | 62.79 | 2,732,455 | -2.62(-4.01%) |
Jul 09, 2012 | 65.30 | 66.20 | 64.89 | 65.41 | 3,786,920 | +0.40(+0.62%) |
Jul 06, 2012 | 66.91 | 67.39 | 64.22 | 65.01 | 4,573,776 | -7.61(-10.48%) |
Jul 05, 2012 | 72.00 | 73.34 | 72.00 | 72.62 | 1,555,809 | +0.20(+0.28%) |
Jul 03, 2012 | 71.50 | 72.44 | 71.50 | 72.42 | 906,396 | +0.54(+0.75%) |
Jul 02, 2012 | 72.01 | 72.47 | 71.37 | 71.88 | 1,043,988 | -0.13(-0.18%) |
Jun 29, 2012 | 69.57 | 72.20 | 69.57 | 72.01 | 1,946,471 | +3.98(+5.85%) |
Jun 28, 2012 | 69.02 | 69.27 | 66.98 | 68.03 | 1,479,388 | -1.63(-2.34%) |
Jun 27, 2012 | 69.42 | 70.15 | 69.10 | 69.66 | 1,305,435 | +0.70(+1.02%) |
Jun 26, 2012 | 70.22 | 70.47 | 68.87 | 68.96 | 2,013,627 | -1.14(-1.63%) |
Jun 25, 2012 | 70.67 | 70.67 | 69.21 | 70.10 | 1,642,580 | -1.28(-1.79%) |
Jun 22, 2012 | 70.30 | 71.64 | 68.87 | 71.38 | 1,422,237 | +1.68(+2.41%) |
Jun 21, 2012 | 72.23 | 72.32 | 69.66 | 69.70 | 1,263,045 | -2.56(-3.54%) |
Jun 20, 2012 | 72.90 | 72.92 | 71.32 | 72.26 | 1,250,642 | -0.71(-0.97%) |
Jun 19, 2012 | 73.58 | 73.74 | 72.68 | 72.97 | 1,161,709 | +0.20(+0.27%) |
Jun 18, 2012 | 71.97 | 73.24 | 71.00 | 72.77 | 1,284,759 | +0.66(+0.92%) |
Jun 15, 2012 | 69.80 | 72.25 | 69.65 | 72.11 | 2,243,266 | +2.82(+4.07%) |
Jun 14, 2012 | 68.49 | 69.74 | 67.86 | 69.29 | 1,094,269 | +0.77(+1.12%) |
Jun 13, 2012 | 68.30 | 69.57 | 68.02 | 68.52 | 1,311,365 | -0.17(-0.25%) |
Jun 12, 2012 | 68.16 | 68.78 | 67.55 | 68.69 | 964,051 | +0.82(+1.21%) |
Jun 11, 2012 | 69.42 | 69.42 | 67.77 | 67.87 | 1,201,493 | -0.79(-1.15%) |
Jun 08, 2012 | 67.87 | 68.99 | 67.68 | 68.66 | 908,462 | +0.47(+0.69%) |
Jun 07, 2012 | 69.93 | 70.23 | 67.67 | 68.19 | 1,644,665 | -0.85(-1.23%) |
Jun 06, 2012 | 67.12 | 69.23 | 67.08 | 69.04 | 2,008,222 | +2.30(+3.45%) |
Jun 05, 2012 | 64.80 | 67.27 | 64.65 | 66.74 | 2,050,018 | +1.53(+2.35%) |
Jun 04, 2012 | 64.99 | 65.28 | 64.11 | 65.21 | 2,495,077 | +0.57(+0.88%) |
Jun 01, 2012 | 64.86 | 65.19 | 64.18 | 64.64 | 3,537,899 | -1.84(-2.77%) |
May 31, 2012 | 69.72 | 69.77 | 66.42 | 66.48 | 4,232,060 | -3.34(-4.78%) |
May 30, 2012 | 70.83 | 70.91 | 69.37 | 69.82 | 1,223,493 | -1.79(-2.50%) |
May 29, 2012 | 71.04 | 72.29 | 70.79 | 71.61 | 1,175,682 | +1.07(+1.52%) |
May 25, 2012 | 69.74 | 70.66 | 69.71 | 70.54 | 1,524,115 | +0.57(+0.81%) |
May 24, 2012 | 70.42 | 70.50 | 69.09 | 69.97 | 2,084,783 | -0.50(-0.71%) |
May 23, 2012 | 68.86 | 70.77 | 68.38 | 70.47 | 1,773,532 | +0.89(+1.28%) |
May 22, 2012 | 68.13 | 69.71 | 67.93 | 69.58 | 2,354,219 | +1.49(+2.19%) |
May 21, 2012 | 65.78 | 68.21 | 65.00 | 68.09 | 3,028,234 | +2.71(+4.14%) |
May 18, 2012 | 66.76 | 67.23 | 65.04 | 65.38 | 2,430,143 | -0.95(-1.43%) |
May 17, 2012 | 67.79 | 67.91 | 65.95 | 66.33 | 3,111,646 | -1.52(-2.24%) |
May 16, 2012 | 69.72 | 70.04 | 67.82 | 67.85 | 2,194,262 | -1.76(-2.53%) |
May 15, 2012 | 69.73 | 70.57 | 69.27 | 69.61 | 2,241,784 | +0.01(+0.01%) |
May 14, 2012 | 71.38 | 71.77 | 69.51 | 69.60 | 2,376,828 | -1.54(-2.16%) |
May 11, 2012 | 70.88 | 72.09 | 70.84 | 71.14 | 2,180,870 | -0.11(-0.15%) |
May 10, 2012 | 73.38 | 73.71 | 71.06 | 71.25 | 2,906,747 | -1.10(-1.52%) |
May 09, 2012 | 70.56 | 73.05 | 70.11 | 72.35 | 2,253,550 | +1.02(+1.43%) |
May 08, 2012 | 71.95 | 71.99 | 69.50 | 71.33 | 3,477,130 | -0.86(-1.19%) |
May 07, 2012 | 72.69 | 73.75 | 72.11 | 72.19 | 3,002,334 | -0.95(-1.30%) |
May 04, 2012 | 76.59 | 76.59 | 73.12 | 73.14 | 3,527,391 | -4.00(-5.19%) |
May 03, 2012 | 73.98 | 79.89 | 73.62 | 77.14 | 5,386,014 | +4.95(+6.86%) |
May 02, 2012 | 70.89 | 72.27 | 70.50 | 72.19 | 2,438,550 | +1.10(+1.55%) |