Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 67.83 | 68.61 | 67.81 | 67.85 | 16,175,282 | -0.15(-0.22%) |
Jul 30, 2012 | 67.41 | 68.06 | 67.34 | 67.99 | 9,351,476 | +0.35(+0.51%) |
Jul 27, 2012 | 67.72 | 67.80 | 66.33 | 67.65 | 13,470,562 | +0.61(+0.91%) |
Jul 26, 2012 | 66.61 | 67.26 | 66.41 | 67.03 | 11,002,795 | +1.37(+2.08%) |
Jul 25, 2012 | 65.95 | 66.11 | 65.18 | 65.67 | 8,845,156 | -0.15(-0.23%) |
Jul 24, 2012 | 66.97 | 66.97 | 64.77 | 65.81 | 10,748,759 | -1.02(-1.53%) |
Jul 23, 2012 | 66.40 | 67.04 | 65.65 | 66.84 | 9,614,823 | -0.77(-1.14%) |
Jul 20, 2012 | 66.97 | 67.64 | 66.56 | 67.60 | 15,135,828 | +0.22(+0.32%) |
Jul 19, 2012 | 66.82 | 67.47 | 66.32 | 67.39 | 11,030,451 | +0.59(+0.89%) |
Jul 18, 2012 | 66.12 | 66.85 | 66.04 | 66.79 | 8,913,137 | +0.28(+0.42%) |
Jul 17, 2012 | 66.24 | 66.56 | 65.37 | 66.51 | 10,769,979 | +0.40(+0.61%) |
Jul 16, 2012 | 65.45 | 66.40 | 65.32 | 66.11 | 8,374,541 | +0.48(+0.73%) |
Jul 13, 2012 | 65.22 | 65.75 | 64.93 | 65.64 | 10,937,566 | +0.61(+0.93%) |
Jul 12, 2012 | 64.58 | 65.68 | 64.56 | 65.03 | 12,713,574 | +0.11(+0.17%) |
Jul 11, 2012 | 64.58 | 65.40 | 64.40 | 64.92 | 9,579,291 | +0.60(+0.93%) |
Jul 10, 2012 | 64.93 | 65.25 | 63.95 | 64.32 | 10,375,879 | -0.36(-0.56%) |
Jul 09, 2012 | 64.99 | 65.03 | 64.11 | 64.68 | 8,452,378 | -0.38(-0.58%) |
Jul 06, 2012 | 65.00 | 65.23 | 64.63 | 65.05 | 7,449,071 | -0.59(-0.91%) |
Jul 05, 2012 | 65.80 | 66.28 | 65.46 | 65.65 | 8,148,687 | -0.83(-1.25%) |
Jul 03, 2012 | 65.81 | 66.50 | 65.77 | 66.48 | 6,590,531 | +0.93(+1.43%) |
Jul 02, 2012 | 65.38 | 65.68 | 64.82 | 65.54 | 9,199,633 | +0.22(+0.34%) |
Jun 29, 2012 | 65.21 | 65.33 | 64.61 | 65.32 | 17,159,428 | +1.26(+1.97%) |
Jun 28, 2012 | 63.06 | 64.17 | 62.80 | 64.06 | 11,322,423 | +0.55(+0.87%) |
Jun 27, 2012 | 62.82 | 63.71 | 62.69 | 63.51 | 9,269,084 | +1.00(+1.60%) |
Jun 26, 2012 | 61.28 | 62.71 | 61.19 | 62.50 | 12,300,860 | +1.16(+1.89%) |
Jun 25, 2012 | 61.51 | 61.64 | 60.78 | 61.34 | 11,452,337 | -0.84(-1.35%) |
Jun 22, 2012 | 62.32 | 62.61 | 61.65 | 62.19 | 18,918,742 | +0.26(+0.42%) |
Jun 21, 2012 | 64.06 | 64.24 | 61.83 | 61.93 | 13,714,749 | -2.24(-3.48%) |
Jun 20, 2012 | 64.42 | 64.73 | 63.52 | 64.16 | 12,290,092 | -0.27(-0.41%) |
Jun 19, 2012 | 64.38 | 64.79 | 64.25 | 64.43 | 9,876,980 | +0.37(+0.58%) |
Jun 18, 2012 | 63.86 | 64.37 | 63.77 | 64.06 | 10,709,508 | -0.54(-0.83%) |
Jun 15, 2012 | 63.77 | 64.70 | 63.55 | 64.59 | 17,914,264 | +1.49(+2.36%) |
Jun 14, 2012 | 62.02 | 63.26 | 61.85 | 63.10 | 10,562,993 | +1.11(+1.79%) |
Jun 13, 2012 | 62.34 | 62.78 | 61.73 | 61.99 | 8,381,554 | -0.38(-0.61%) |
Jun 12, 2012 | 62.04 | 62.47 | 61.64 | 62.37 | 9,582,467 | +0.51(+0.83%) |
Jun 11, 2012 | 63.15 | 63.36 | 61.65 | 61.86 | 11,365,785 | -0.58(-0.92%) |
Jun 08, 2012 | 61.85 | 62.53 | 61.72 | 62.43 | 9,309,102 | +0.28(+0.45%) |
Jun 07, 2012 | 62.52 | 63.15 | 62.03 | 62.16 | 12,873,644 | +0.37(+0.59%) |
Jun 06, 2012 | 60.61 | 61.79 | 60.42 | 61.79 | 11,496,940 | +2.05(+3.43%) |
Jun 05, 2012 | 59.68 | 59.98 | 59.30 | 59.74 | 9,515,763 | -0.06(-0.09%) |
Jun 04, 2012 | 59.73 | 60.14 | 59.27 | 59.80 | 10,973,997 | +0.11(+0.18%) |
Jun 01, 2012 | 59.84 | 60.24 | 59.45 | 59.69 | 14,929,109 | -1.18(-1.93%) |
May 31, 2012 | 60.71 | 61.39 | 59.86 | 60.87 | 15,135,709 | +0.42(+0.70%) |
May 30, 2012 | 61.36 | 61.36 | 60.37 | 60.45 | 11,765,949 | -1.62(-2.60%) |
May 29, 2012 | 61.80 | 62.44 | 61.60 | 62.06 | 8,435,735 | +0.85(+1.40%) |
May 25, 2012 | 61.94 | 62.06 | 60.94 | 61.21 | 8,982,824 | -0.74(-1.20%) |
May 24, 2012 | 61.46 | 61.99 | 61.02 | 61.95 | 10,211,275 | +0.66(+1.07%) |
May 23, 2012 | 60.88 | 61.29 | 59.87 | 61.29 | 12,940,700 | -0.20(-0.32%) |
May 22, 2012 | 61.87 | 62.34 | 61.13 | 61.49 | 9,835,626 | -0.23(-0.37%) |
May 21, 2012 | 61.18 | 61.75 | 60.89 | 61.72 | 9,964,646 | +0.76(+1.25%) |
May 18, 2012 | 62.21 | 62.38 | 60.82 | 60.96 | 17,989,284 | -1.04(-1.68%) |
May 17, 2012 | 62.04 | 62.79 | 61.85 | 62.00 | 10,545,154 | +0.02(+0.04%) |
May 16, 2012 | 62.39 | 63.02 | 61.92 | 61.98 | 10,375,446 | +0.06(+0.10%) |
May 15, 2012 | 62.61 | 62.99 | 61.80 | 61.91 | 13,723,426 | -0.64(-1.02%) |
May 14, 2012 | 62.43 | 62.77 | 62.14 | 62.55 | 11,442,464 | -0.46(-0.73%) |
May 11, 2012 | 63.17 | 63.79 | 62.88 | 63.01 | 8,058,241 | -0.41(-0.65%) |
May 10, 2012 | 63.10 | 63.96 | 62.99 | 63.42 | 34,394,912 | +0.97(+1.55%) |
May 09, 2012 | 62.35 | 62.90 | 62.20 | 62.45 | 9,968,766 | -0.65(-1.03%) |
May 08, 2012 | 63.05 | 63.33 | 62.31 | 63.10 | 13,311,017 | -0.29(-0.45%) |
May 07, 2012 | 63.25 | 63.71 | 62.95 | 63.39 | 9,984,811 | -0.25(-0.40%) |
May 04, 2012 | 64.60 | 64.73 | 63.36 | 63.64 | 10,171,149 | -1.39(-2.14%) |
May 03, 2012 | 65.68 | 65.69 | 64.68 | 65.04 | 7,957,641 | -0.64(-0.97%) |
May 02, 2012 | 65.97 | 66.06 | 65.41 | 65.68 | 7,879,997 | -0.76(-1.15%) |