Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 68.83 | 80.71 | 67.14 | 77.79 | 3,295,135 | +9.21(+13.42%) |
Jul 30, 2012 | 69.81 | 69.98 | 68.38 | 68.58 | 346,479 | -1.50(-2.15%) |
Jul 27, 2012 | 69.14 | 70.35 | 69.10 | 70.09 | 225,679 | +1.30(+1.89%) |
Jul 26, 2012 | 69.55 | 69.55 | 68.31 | 68.79 | 347,174 | +0.95(+1.40%) |
Jul 25, 2012 | 66.75 | 68.03 | 66.75 | 67.83 | 255,449 | +1.27(+1.91%) |
Jul 24, 2012 | 68.12 | 68.58 | 66.27 | 66.56 | 447,683 | -1.28(-1.89%) |
Jul 23, 2012 | 67.96 | 68.14 | 66.09 | 67.84 | 394,008 | -1.10(-1.59%) |
Jul 20, 2012 | 70.29 | 70.77 | 68.88 | 68.94 | 331,071 | -1.60(-2.27%) |
Jul 19, 2012 | 69.87 | 70.70 | 69.81 | 70.54 | 247,562 | +0.68(+0.97%) |
Jul 18, 2012 | 69.17 | 70.20 | 69.17 | 69.86 | 276,748 | +0.52(+0.76%) |
Jul 17, 2012 | 68.15 | 69.44 | 67.68 | 69.34 | 299,356 | +1.25(+1.84%) |
Jul 16, 2012 | 68.09 | 68.36 | 67.34 | 68.09 | 346,150 | -0.25(-0.37%) |
Jul 13, 2012 | 67.22 | 68.74 | 67.21 | 68.34 | 382,467 | +1.12(+1.66%) |
Jul 12, 2012 | 67.45 | 67.57 | 66.89 | 67.22 | 273,424 | -0.73(-1.07%) |
Jul 11, 2012 | 67.88 | 68.53 | 67.40 | 67.95 | 285,020 | +0.34(+0.50%) |
Jul 10, 2012 | 68.62 | 69.45 | 67.36 | 67.61 | 248,779 | -0.55(-0.81%) |
Jul 09, 2012 | 68.34 | 68.54 | 67.47 | 68.16 | 233,419 | -0.33(-0.48%) |
Jul 06, 2012 | 68.67 | 68.87 | 67.92 | 68.49 | 433,930 | -0.78(-1.12%) |
Jul 05, 2012 | 69.52 | 69.98 | 68.84 | 69.27 | 572,544 | -0.44(-0.63%) |
Jul 03, 2012 | 69.52 | 69.90 | 69.16 | 69.71 | 385,001 | +0.14(+0.20%) |
Jul 02, 2012 | 69.36 | 70.11 | 68.63 | 69.57 | 506,795 | +0.53(+0.77%) |
Jun 29, 2012 | 68.34 | 69.17 | 67.83 | 69.04 | 433,876 | +1.79(+2.67%) |
Jun 28, 2012 | 66.53 | 67.32 | 66.10 | 67.24 | 473,879 | -0.04(-0.06%) |
Jun 27, 2012 | 65.21 | 67.34 | 64.90 | 67.28 | 554,924 | +2.26(+3.48%) |
Jun 26, 2012 | 65.54 | 65.72 | 64.87 | 65.02 | 543,808 | -0.29(-0.45%) |
Jun 25, 2012 | 65.57 | 65.94 | 65.08 | 65.31 | 437,597 | -1.08(-1.62%) |
Jun 22, 2012 | 66.39 | 66.75 | 65.68 | 66.39 | 630,861 | +0.29(+0.44%) |
Jun 21, 2012 | 66.63 | 67.12 | 66.07 | 66.10 | 498,061 | -0.51(-0.77%) |
Jun 20, 2012 | 66.17 | 66.85 | 65.52 | 66.61 | 428,708 | +0.60(+0.91%) |
Jun 19, 2012 | 65.89 | 66.45 | 65.75 | 66.01 | 605,982 | +0.16(+0.25%) |
Jun 18, 2012 | 64.89 | 66.02 | 64.64 | 65.85 | 375,036 | +0.48(+0.73%) |
Jun 15, 2012 | 66.40 | 66.70 | 65.09 | 65.37 | 736,499 | -0.87(-1.32%) |
Jun 14, 2012 | 65.91 | 66.90 | 65.25 | 66.24 | 625,879 | +0.34(+0.52%) |
Jun 13, 2012 | 65.08 | 65.99 | 64.60 | 65.90 | 606,998 | +0.28(+0.43%) |
Jun 12, 2012 | 65.03 | 65.64 | 64.57 | 65.62 | 786,446 | +0.58(+0.89%) |
Jun 11, 2012 | 65.43 | 66.02 | 64.60 | 65.04 | 921,044 | +0.07(+0.10%) |
Jun 08, 2012 | 63.61 | 65.00 | 63.49 | 64.97 | 387,947 | +1.16(+1.82%) |
Jun 07, 2012 | 65.40 | 65.40 | 63.70 | 63.81 | 366,418 | -0.57(-0.89%) |
Jun 06, 2012 | 64.26 | 64.39 | 63.53 | 64.38 | 547,736 | +0.60(+0.94%) |
Jun 05, 2012 | 62.25 | 63.84 | 62.25 | 63.78 | 554,547 | +1.32(+2.11%) |
Jun 04, 2012 | 62.56 | 62.60 | 61.17 | 62.46 | 1,179,437 | -1.22(-1.92%) |
Jun 01, 2012 | 64.91 | 65.12 | 63.53 | 63.68 | 917,287 | -1.86(-2.84%) |
May 31, 2012 | 64.99 | 66.06 | 64.55 | 65.55 | 1,130,554 | +0.55(+0.85%) |
May 30, 2012 | 66.11 | 66.30 | 64.99 | 64.99 | 855,354 | -1.34(-2.02%) |
May 29, 2012 | 65.58 | 66.47 | 65.32 | 66.33 | 877,311 | +1.20(+1.85%) |
May 25, 2012 | 64.92 | 65.71 | 64.67 | 65.13 | 1,101,660 | +0.33(+0.51%) |
May 24, 2012 | 65.16 | 65.74 | 63.99 | 64.80 | 1,403,901 | -0.30(-0.46%) |
May 23, 2012 | 66.02 | 66.19 | 64.60 | 65.10 | 1,407,620 | -1.30(-1.96%) |
May 22, 2012 | 67.65 | 68.02 | 66.08 | 66.40 | 938,037 | -1.14(-1.68%) |
May 21, 2012 | 66.42 | 67.73 | 65.99 | 67.53 | 758,960 | +1.34(+2.02%) |
May 18, 2012 | 65.46 | 66.50 | 65.46 | 66.20 | 775,128 | +0.91(+1.40%) |
May 17, 2012 | 66.41 | 66.89 | 65.26 | 65.28 | 704,743 | -1.19(-1.79%) |
May 16, 2012 | 66.23 | 66.94 | 65.44 | 66.48 | 821,925 | +0.64(+0.97%) |
May 15, 2012 | 65.86 | 66.88 | 65.69 | 65.84 | 1,078,590 | -0.16(-0.25%) |
May 14, 2012 | 63.84 | 66.70 | 63.65 | 66.00 | 1,358,767 | +1.41(+2.18%) |
May 11, 2012 | 63.12 | 64.95 | 62.81 | 64.59 | 952,982 | +0.99(+1.56%) |
May 10, 2012 | 61.62 | 63.78 | 61.62 | 63.61 | 1,445,560 | +2.16(+3.52%) |
May 09, 2012 | 62.16 | 62.33 | 60.74 | 61.44 | 1,510,830 | -1.65(-2.61%) |
May 08, 2012 | 70.33 | 70.33 | 61.32 | 63.09 | 2,919,849 | -10.34(-14.08%) |
May 07, 2012 | 74.09 | 74.82 | 73.07 | 73.43 | 459,558 | -0.71(-0.96%) |
May 04, 2012 | 74.39 | 74.71 | 73.93 | 74.14 | 258,985 | -0.49(-0.66%) |
May 03, 2012 | 75.30 | 75.60 | 74.60 | 74.63 | 407,559 | -0.80(-1.05%) |
May 02, 2012 | 75.81 | 76.06 | 75.06 | 75.43 | 214,003 | -0.65(-0.85%) |