Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 71.06 | 71.39 | 70.63 | 71.09 | 1,842,507 | -0.21(-0.29%) |
Jul 30, 2012 | 71.78 | 71.92 | 71.06 | 71.30 | 2,486,704 | -0.48(-0.67%) |
Jul 27, 2012 | 71.07 | 72.26 | 71.01 | 71.78 | 2,116,860 | +0.89(+1.25%) |
Jul 26, 2012 | 70.18 | 71.05 | 70.11 | 70.89 | 2,113,379 | +1.60(+2.30%) |
Jul 25, 2012 | 69.62 | 69.66 | 68.89 | 69.30 | 1,978,343 | -0.24(-0.35%) |
Jul 24, 2012 | 69.86 | 69.86 | 69.06 | 69.54 | 1,729,393 | -0.23(-0.33%) |
Jul 23, 2012 | 70.30 | 70.30 | 69.38 | 69.77 | 2,092,820 | -0.90(-1.28%) |
Jul 20, 2012 | 70.81 | 71.25 | 70.29 | 70.67 | 2,738,773 | -0.25(-0.35%) |
Jul 19, 2012 | 70.97 | 71.24 | 70.27 | 70.92 | 2,167,672 | -0.01(-0.01%) |
Jul 18, 2012 | 70.72 | 71.28 | 70.60 | 70.93 | 2,419,417 | -0.07(-0.10%) |
Jul 17, 2012 | 70.44 | 71.22 | 70.15 | 71.00 | 2,391,812 | +0.67(+0.96%) |
Jul 16, 2012 | 69.88 | 70.48 | 69.55 | 70.33 | 1,777,512 | +0.25(+0.36%) |
Jul 13, 2012 | 69.56 | 70.20 | 69.29 | 70.08 | 2,042,845 | +0.58(+0.84%) |
Jul 12, 2012 | 69.55 | 69.66 | 68.82 | 69.49 | 2,563,917 | -0.35(-0.51%) |
Jul 11, 2012 | 69.39 | 70.01 | 69.30 | 69.85 | 2,805,979 | +0.52(+0.75%) |
Jul 10, 2012 | 69.83 | 70.03 | 69.22 | 69.33 | 2,526,582 | -0.13(-0.18%) |
Jul 09, 2012 | 69.48 | 69.73 | 68.87 | 69.46 | 2,044,586 | +0.21(+0.31%) |
Jul 06, 2012 | 69.52 | 70.00 | 69.08 | 69.24 | 2,329,655 | -0.24(-0.34%) |
Jul 05, 2012 | 69.08 | 69.87 | 69.07 | 69.48 | 2,573,451 | -0.31(-0.44%) |
Jul 03, 2012 | 69.86 | 69.94 | 69.55 | 69.79 | 1,516,450 | +0.01(+0.02%) |
Jul 02, 2012 | 70.22 | 70.63 | 69.65 | 69.78 | 3,083,679 | -0.44(-0.63%) |
Jun 29, 2012 | 69.12 | 70.30 | 69.06 | 70.22 | 4,651,249 | +1.54(+2.24%) |
Jun 28, 2012 | 67.14 | 68.74 | 66.46 | 68.68 | 5,964,010 | +1.18(+1.75%) |
Jun 27, 2012 | 67.99 | 68.16 | 67.26 | 67.50 | 2,824,223 | -0.27(-0.40%) |
Jun 26, 2012 | 67.37 | 67.85 | 67.04 | 67.77 | 3,517,673 | +0.61(+0.90%) |
Jun 25, 2012 | 67.08 | 67.45 | 66.81 | 67.17 | 2,154,607 | -0.04(-0.07%) |
Jun 22, 2012 | 67.11 | 67.48 | 66.83 | 67.21 | 2,083,648 | +0.39(+0.59%) |
Jun 21, 2012 | 67.63 | 68.26 | 66.73 | 66.82 | 3,560,418 | -0.81(-1.19%) |
Jun 20, 2012 | 67.77 | 67.95 | 67.17 | 67.62 | 2,610,865 | -0.27(-0.40%) |
Jun 19, 2012 | 67.95 | 68.50 | 67.59 | 67.90 | 2,464,182 | -0.13(-0.18%) |
Jun 18, 2012 | 67.54 | 68.07 | 67.27 | 68.02 | 2,125,222 | +0.44(+0.65%) |
Jun 15, 2012 | 66.78 | 67.74 | 66.59 | 67.59 | 5,293,809 | +1.19(+1.79%) |
Jun 14, 2012 | 64.93 | 66.58 | 64.90 | 66.40 | 4,217,423 | +1.77(+2.74%) |
Jun 13, 2012 | 65.13 | 65.35 | 64.49 | 64.62 | 1,901,965 | -0.79(-1.21%) |
Jun 12, 2012 | 65.22 | 65.46 | 64.73 | 65.41 | 2,465,594 | +0.44(+0.67%) |
Jun 11, 2012 | 65.83 | 65.89 | 64.93 | 64.98 | 2,123,357 | -0.61(-0.94%) |
Jun 08, 2012 | 65.05 | 65.93 | 64.82 | 65.59 | 2,555,858 | +0.45(+0.69%) |
Jun 07, 2012 | 65.08 | 65.56 | 65.01 | 65.14 | 2,583,563 | +0.26(+0.40%) |
Jun 06, 2012 | 64.30 | 64.92 | 64.22 | 64.88 | 2,958,848 | +0.75(+1.16%) |
Jun 05, 2012 | 63.78 | 64.28 | 63.37 | 64.14 | 2,900,261 | +0.16(+0.24%) |
Jun 04, 2012 | 63.15 | 64.01 | 63.10 | 63.98 | 3,252,367 | +0.79(+1.25%) |
Jun 01, 2012 | 63.57 | 63.68 | 62.95 | 63.19 | 4,188,625 | -0.67(-1.04%) |
May 31, 2012 | 63.26 | 64.34 | 63.26 | 63.85 | 4,822,670 | +0.43(+0.68%) |
May 30, 2012 | 63.49 | 63.88 | 63.40 | 63.43 | 4,210,117 | -0.61(-0.96%) |
May 29, 2012 | 62.91 | 64.07 | 62.89 | 64.04 | 4,263,463 | +1.60(+2.56%) |
May 25, 2012 | 62.75 | 62.88 | 62.09 | 62.44 | 3,219,297 | +0.00(+0.00%) |
May 24, 2012 | 62.27 | 63.03 | 61.70 | 62.44 | 4,813,732 | +0.86(+1.40%) |
May 23, 2012 | 61.33 | 61.62 | 60.80 | 61.58 | 3,944,700 | +0.15(+0.25%) |
May 22, 2012 | 61.49 | 62.08 | 61.15 | 61.43 | 3,047,038 | -0.26(-0.42%) |
May 21, 2012 | 61.29 | 61.80 | 60.96 | 61.68 | 2,170,158 | +0.58(+0.95%) |
May 18, 2012 | 61.66 | 62.02 | 60.90 | 61.10 | 4,279,351 | -0.39(-0.64%) |
May 17, 2012 | 62.52 | 62.78 | 61.49 | 61.49 | 2,745,301 | -1.06(-1.70%) |
May 16, 2012 | 62.53 | 62.81 | 62.30 | 62.55 | 2,917,722 | +0.24(+0.39%) |
May 15, 2012 | 61.96 | 62.72 | 61.94 | 62.31 | 2,938,958 | +0.21(+0.33%) |
May 14, 2012 | 62.08 | 62.41 | 61.71 | 62.10 | 2,248,509 | -0.22(-0.35%) |
May 11, 2012 | 61.77 | 62.66 | 61.66 | 62.33 | 3,887,671 | +0.53(+0.86%) |
May 10, 2012 | 61.44 | 62.15 | 61.23 | 61.80 | 3,529,140 | +0.93(+1.52%) |
May 09, 2012 | 60.57 | 61.22 | 60.48 | 60.87 | 3,279,418 | -0.01(-0.02%) |
May 08, 2012 | 61.16 | 61.38 | 60.40 | 60.88 | 3,542,017 | -0.38(-0.61%) |
May 07, 2012 | 61.43 | 61.69 | 61.15 | 61.26 | 2,772,986 | -0.18(-0.29%) |
May 04, 2012 | 62.04 | 62.20 | 61.38 | 61.43 | 3,796,365 | -0.63(-1.01%) |
May 03, 2012 | 63.25 | 63.31 | 61.84 | 62.06 | 6,375,034 | -1.77(-2.77%) |
May 02, 2012 | 64.01 | 64.06 | 63.53 | 63.83 | 3,302,128 | -0.24(-0.38%) |