Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 79.87 | 81.08 | 79.67 | 80.38 | 4,599,085 | +0.02(+0.02%) |
Jul 30, 2012 | 80.58 | 81.40 | 79.95 | 80.37 | 4,593,585 | -0.61(-0.75%) |
Jul 27, 2012 | 78.40 | 81.30 | 78.17 | 80.97 | 8,030,842 | +2.85(+3.65%) |
Jul 26, 2012 | 77.63 | 78.23 | 77.08 | 78.12 | 6,365,826 | +1.67(+2.19%) |
Jul 25, 2012 | 75.73 | 77.03 | 75.56 | 76.45 | 5,747,532 | +1.19(+1.58%) |
Jul 24, 2012 | 74.39 | 75.36 | 74.26 | 75.26 | 6,654,818 | +1.04(+1.41%) |
Jul 23, 2012 | 73.25 | 74.42 | 72.62 | 74.22 | 5,975,827 | -0.80(-1.06%) |
Jul 20, 2012 | 75.26 | 75.92 | 74.97 | 75.01 | 6,965,411 | -0.67(-0.88%) |
Jul 19, 2012 | 76.96 | 76.99 | 75.32 | 75.68 | 7,737,355 | -1.20(-1.56%) |
Jul 18, 2012 | 77.56 | 77.92 | 76.62 | 76.89 | 5,577,134 | -1.17(-1.50%) |
Jul 17, 2012 | 79.86 | 80.06 | 77.42 | 78.06 | 11,927,442 | +0.24(+0.31%) |
Jul 16, 2012 | 77.86 | 78.19 | 76.45 | 77.82 | 5,650,375 | +0.20(+0.26%) |
Jul 13, 2012 | 75.62 | 77.96 | 75.52 | 77.62 | 5,747,375 | +2.72(+3.63%) |
Jul 12, 2012 | 75.16 | 75.48 | 74.27 | 74.90 | 3,986,382 | -0.88(-1.17%) |
Jul 11, 2012 | 74.79 | 76.06 | 74.69 | 75.79 | 5,669,133 | +0.70(+0.93%) |
Jul 10, 2012 | 75.57 | 75.92 | 74.21 | 75.09 | 4,604,956 | -0.18(-0.23%) |
Jul 09, 2012 | 75.56 | 75.96 | 74.62 | 75.26 | 5,173,168 | -0.80(-1.05%) |
Jul 06, 2012 | 75.40 | 76.48 | 75.28 | 76.06 | 4,169,101 | -0.36(-0.47%) |
Jul 05, 2012 | 78.24 | 78.24 | 76.39 | 76.42 | 4,690,616 | -2.14(-2.72%) |
Jul 03, 2012 | 77.38 | 78.69 | 76.98 | 78.55 | 2,831,004 | +1.17(+1.51%) |
Jul 02, 2012 | 76.93 | 77.52 | 76.16 | 77.38 | 4,413,250 | +1.01(+1.32%) |
Jun 29, 2012 | 76.49 | 76.62 | 75.30 | 76.37 | 7,812,655 | +1.89(+2.54%) |
Jun 28, 2012 | 73.36 | 74.50 | 72.76 | 74.48 | 5,538,958 | +0.18(+0.24%) |
Jun 27, 2012 | 72.65 | 74.72 | 72.51 | 74.30 | 4,488,641 | +1.78(+2.46%) |
Jun 26, 2012 | 72.89 | 73.16 | 72.04 | 72.52 | 5,331,651 | -0.15(-0.21%) |
Jun 25, 2012 | 73.58 | 73.61 | 72.23 | 72.67 | 5,268,873 | -1.92(-2.57%) |
Jun 22, 2012 | 75.94 | 75.94 | 74.22 | 74.59 | 8,444,728 | -0.22(-0.29%) |
Jun 21, 2012 | 77.12 | 77.17 | 74.78 | 74.81 | 7,000,929 | -2.11(-2.74%) |
Jun 20, 2012 | 77.28 | 77.75 | 75.98 | 76.92 | 6,202,590 | +0.14(+0.19%) |
Jun 19, 2012 | 75.13 | 77.65 | 75.01 | 76.77 | 6,646,682 | +2.18(+2.93%) |
Jun 18, 2012 | 75.87 | 75.90 | 74.34 | 74.59 | 5,123,036 | -1.62(-2.12%) |
Jun 15, 2012 | 74.63 | 76.30 | 73.89 | 76.21 | 7,766,058 | +1.47(+1.96%) |
Jun 14, 2012 | 74.04 | 75.12 | 73.70 | 74.74 | 5,599,599 | +0.88(+1.19%) |
Jun 13, 2012 | 74.34 | 75.22 | 73.51 | 73.87 | 5,891,621 | -1.05(-1.40%) |
Jun 12, 2012 | 74.02 | 74.92 | 73.71 | 74.92 | 4,604,840 | +0.99(+1.34%) |
Jun 11, 2012 | 76.49 | 77.09 | 73.82 | 73.93 | 6,202,856 | -1.39(-1.84%) |
Jun 08, 2012 | 74.59 | 75.56 | 74.00 | 75.32 | 4,231,177 | +0.43(+0.57%) |
Jun 07, 2012 | 76.99 | 77.67 | 74.32 | 74.89 | 7,617,169 | -0.76(-1.01%) |
Jun 06, 2012 | 74.12 | 75.74 | 74.01 | 75.65 | 8,032,935 | +2.19(+2.98%) |
Jun 05, 2012 | 72.46 | 74.09 | 72.27 | 73.46 | 5,878,082 | +0.96(+1.33%) |
Jun 04, 2012 | 73.90 | 74.11 | 72.14 | 72.50 | 6,693,641 | -1.31(-1.77%) |
Jun 01, 2012 | 74.94 | 75.05 | 73.44 | 73.80 | 6,758,398 | -2.44(-3.20%) |
May 31, 2012 | 75.60 | 77.00 | 74.65 | 76.24 | 6,068,100 | +0.87(+1.15%) |
May 30, 2012 | 77.02 | 77.20 | 75.21 | 75.37 | 7,171,383 | -2.59(-3.32%) |
May 29, 2012 | 77.28 | 77.98 | 75.99 | 77.96 | 5,684,070 | +1.29(+1.68%) |
May 25, 2012 | 76.54 | 77.53 | 76.52 | 76.67 | 3,904,814 | -0.13(-0.17%) |
May 24, 2012 | 77.96 | 78.10 | 75.99 | 76.80 | 6,529,760 | -0.94(-1.20%) |
May 23, 2012 | 76.71 | 78.11 | 75.73 | 77.73 | 6,890,774 | +0.40(+0.52%) |
May 22, 2012 | 76.81 | 79.25 | 76.58 | 77.33 | 7,365,147 | +0.81(+1.06%) |
May 21, 2012 | 75.16 | 77.34 | 74.53 | 76.52 | 6,703,032 | +0.81(+1.07%) |
May 18, 2012 | 77.33 | 77.62 | 75.32 | 75.71 | 9,068,008 | -1.26(-1.64%) |
May 17, 2012 | 78.15 | 79.24 | 76.97 | 76.97 | 8,040,374 | -0.89(-1.14%) |
May 16, 2012 | 79.72 | 80.98 | 77.86 | 77.86 | 7,312,190 | -1.32(-1.67%) |
May 15, 2012 | 79.40 | 80.69 | 79.11 | 79.18 | 7,134,396 | +0.08(+0.10%) |
May 14, 2012 | 79.97 | 80.14 | 78.75 | 79.11 | 12,707,635 | -1.87(-2.31%) |
May 11, 2012 | 82.00 | 82.29 | 80.55 | 80.98 | 13,413,140 | -3.32(-3.94%) |
May 10, 2012 | 86.07 | 86.71 | 84.14 | 84.30 | 5,885,878 | -0.77(-0.90%) |
May 09, 2012 | 85.08 | 86.14 | 84.57 | 85.07 | 6,025,226 | -1.65(-1.90%) |
May 08, 2012 | 86.42 | 87.37 | 85.45 | 86.72 | 5,113,630 | -0.53(-0.61%) |
May 07, 2012 | 86.05 | 87.90 | 85.86 | 87.25 | 4,107,827 | +0.83(+0.96%) |
May 04, 2012 | 87.83 | 87.93 | 86.26 | 86.42 | 6,936,849 | -2.01(-2.28%) |
May 03, 2012 | 90.37 | 90.61 | 87.86 | 88.43 | 6,123,181 | -1.78(-1.97%) |
May 02, 2012 | 90.47 | 90.76 | 89.41 | 90.21 | 4,989,914 | -1.24(-1.35%) |