Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 69.61 | 69.73 | 69.46 | 69.56 | 1,556,850 | +0.09(+0.14%) |
Jul 30, 2012 | 69.28 | 69.47 | 69.23 | 69.47 | 1,473,722 | +0.25(+0.36%) |
Jul 27, 2012 | 69.05 | 69.23 | 69.05 | 69.22 | 1,577,690 | +0.23(+0.34%) |
Jul 26, 2012 | 68.82 | 69.00 | 68.82 | 68.99 | 848,502 | +0.29(+0.43%) |
Jul 25, 2012 | 68.60 | 68.70 | 68.55 | 68.69 | 785,890 | +0.15(+0.22%) |
Jul 24, 2012 | 68.56 | 68.59 | 68.47 | 68.54 | 1,373,961 | -0.25(-0.37%) |
Jul 23, 2012 | 68.91 | 68.91 | 68.70 | 68.79 | 1,164,412 | -0.43(-0.63%) |
Jul 20, 2012 | 69.25 | 69.28 | 69.15 | 69.23 | 1,096,992 | +0.02(+0.03%) |
Jul 19, 2012 | 69.31 | 69.31 | 69.20 | 69.21 | 737,838 | -0.02(-0.03%) |
Jul 18, 2012 | 69.26 | 69.26 | 69.15 | 69.23 | 975,452 | +0.00(+0.00%) |
Jul 17, 2012 | 69.31 | 69.33 | 69.10 | 69.23 | 3,117,709 | +0.19(+0.27%) |
Jul 16, 2012 | 68.91 | 69.10 | 68.83 | 69.04 | 535,616 | +0.31(+0.45%) |
Jul 13, 2012 | 68.59 | 68.73 | 68.52 | 68.73 | 1,271,767 | +0.33(+0.48%) |
Jul 12, 2012 | 68.25 | 68.46 | 68.20 | 68.40 | 1,072,774 | +0.23(+0.34%) |
Jul 11, 2012 | 67.98 | 68.22 | 67.98 | 68.17 | 994,848 | +0.33(+0.48%) |
Jul 10, 2012 | 67.91 | 68.05 | 67.83 | 67.84 | 2,221,913 | +0.02(+0.03%) |
Jul 09, 2012 | 67.72 | 67.84 | 67.66 | 67.82 | 1,169,095 | +0.00(+0.00%) |
Jul 06, 2012 | 67.68 | 67.82 | 67.62 | 67.82 | 631,219 | +0.10(+0.15%) |
Jul 05, 2012 | 67.76 | 67.82 | 67.65 | 67.72 | 1,033,547 | +0.15(+0.23%) |
Jul 03, 2012 | 67.57 | 67.71 | 67.45 | 67.57 | 919,960 | +0.10(+0.15%) |
Jul 02, 2012 | 67.18 | 67.50 | 67.10 | 67.47 | 7,802,780 | +0.41(+0.62%) |
Jun 29, 2012 | 66.92 | 67.12 | 66.89 | 67.05 | 2,080,402 | +0.46(+0.69%) |
Jun 28, 2012 | 66.66 | 66.67 | 66.57 | 66.59 | 1,231,790 | -0.10(-0.15%) |
Jun 27, 2012 | 66.51 | 66.71 | 66.49 | 66.69 | 456,416 | +0.20(+0.31%) |
Jun 26, 2012 | 66.49 | 66.54 | 66.43 | 66.48 | 1,328,766 | -0.03(-0.04%) |
Jun 25, 2012 | 66.55 | 66.59 | 66.37 | 66.51 | 1,349,497 | -0.15(-0.22%) |
Jun 22, 2012 | 66.61 | 66.66 | 66.54 | 66.66 | 1,121,060 | +0.11(+0.17%) |
Jun 21, 2012 | 66.85 | 66.86 | 66.55 | 66.55 | 574,500 | -0.23(-0.34%) |
Jun 20, 2012 | 66.81 | 66.81 | 66.70 | 66.78 | 802,863 | +0.05(+0.07%) |
Jun 19, 2012 | 66.57 | 66.74 | 66.57 | 66.73 | 938,535 | +0.22(+0.33%) |
Jun 18, 2012 | 66.47 | 66.82 | 66.38 | 66.51 | 964,793 | +0.16(+0.24%) |
Jun 15, 2012 | 66.44 | 66.55 | 66.20 | 66.36 | 1,131,803 | +0.16(+0.24%) |
Jun 14, 2012 | 66.10 | 66.20 | 66.04 | 66.20 | 579,205 | +0.11(+0.16%) |
Jun 13, 2012 | 65.99 | 66.12 | 65.92 | 66.09 | 618,767 | +0.27(+0.41%) |
Jun 12, 2012 | 65.60 | 65.83 | 65.58 | 65.82 | 525,230 | +0.25(+0.38%) |
Jun 11, 2012 | 65.73 | 65.73 | 65.55 | 65.57 | 559,246 | +0.03(+0.04%) |
Jun 08, 2012 | 65.36 | 65.56 | 65.22 | 65.54 | 1,815,708 | +0.23(+0.35%) |
Jun 07, 2012 | 65.56 | 65.56 | 65.30 | 65.31 | 879,934 | +0.11(+0.16%) |
Jun 06, 2012 | 64.72 | 65.21 | 64.72 | 65.21 | 1,134,328 | +0.75(+1.16%) |
Jun 05, 2012 | 64.16 | 64.53 | 64.13 | 64.46 | 1,274,610 | +0.37(+0.58%) |
Jun 04, 2012 | 63.61 | 64.14 | 63.61 | 64.09 | 1,950,714 | +0.68(+1.06%) |
Jun 01, 2012 | 64.40 | 64.43 | 63.42 | 63.42 | 5,446,652 | -1.02(-1.58%) |
May 31, 2012 | 64.37 | 64.52 | 64.33 | 64.43 | 1,661,465 | +0.12(+0.18%) |
May 30, 2012 | 64.27 | 64.37 | 64.22 | 64.32 | 1,019,086 | -0.01(-0.01%) |
May 29, 2012 | 64.35 | 64.39 | 64.24 | 64.32 | 1,054,191 | -0.02(-0.03%) |
May 25, 2012 | 64.31 | 64.40 | 64.19 | 64.34 | 844,120 | +0.08(+0.13%) |
May 24, 2012 | 64.46 | 64.46 | 64.23 | 64.26 | 871,886 | -0.13(-0.20%) |
May 23, 2012 | 64.61 | 64.62 | 64.31 | 64.39 | 1,663,650 | -0.42(-0.65%) |
May 22, 2012 | 64.67 | 64.91 | 64.67 | 64.80 | 1,662,157 | +0.19(+0.30%) |
May 21, 2012 | 64.39 | 64.61 | 64.27 | 64.61 | 993,232 | +0.38(+0.60%) |
May 18, 2012 | 64.29 | 64.33 | 64.19 | 64.23 | 1,886,482 | -0.11(-0.17%) |
May 17, 2012 | 64.65 | 64.69 | 64.31 | 64.34 | 992,904 | -0.40(-0.62%) |
May 16, 2012 | 64.95 | 65.03 | 64.74 | 64.74 | 913,578 | -0.25(-0.39%) |
May 15, 2012 | 65.12 | 65.26 | 64.96 | 64.99 | 1,594,157 | -0.24(-0.37%) |
May 14, 2012 | 65.81 | 65.81 | 65.20 | 65.24 | 1,531,974 | -0.77(-1.16%) |
May 11, 2012 | 66.12 | 66.17 | 65.93 | 66.00 | 981,986 | -0.20(-0.31%) |
May 10, 2012 | 66.20 | 66.22 | 66.11 | 66.21 | 968,486 | +0.02(+0.03%) |
May 09, 2012 | 66.27 | 66.31 | 66.16 | 66.19 | 1,312,800 | -0.34(-0.51%) |
May 08, 2012 | 66.63 | 66.64 | 66.49 | 66.53 | 1,070,354 | -0.12(-0.17%) |
May 07, 2012 | 66.61 | 66.66 | 66.55 | 66.64 | 673,174 | -0.01(-0.01%) |
May 04, 2012 | 66.66 | 66.67 | 66.59 | 66.65 | 629,451 | -0.02(-0.03%) |
May 03, 2012 | 66.58 | 66.70 | 66.57 | 66.67 | 976,501 | +0.26(+0.39%) |
May 02, 2012 | 66.31 | 66.48 | 66.27 | 66.41 | 1,774,390 | +0.12(+0.18%) |