Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 79.87 | 81.08 | 79.66 | 80.38 | 4,599,549 | +0.02(+0.02%) |
Jul 30, 2012 | 80.57 | 81.39 | 79.94 | 80.36 | 4,594,048 | -0.61(-0.75%) |
Jul 27, 2012 | 78.39 | 81.29 | 78.16 | 80.96 | 8,031,652 | +2.85(+3.65%) |
Jul 26, 2012 | 77.62 | 78.22 | 77.07 | 78.11 | 6,366,468 | +1.67(+2.19%) |
Jul 25, 2012 | 75.72 | 77.02 | 75.55 | 76.44 | 5,748,112 | +1.19(+1.58%) |
Jul 24, 2012 | 74.39 | 75.36 | 74.25 | 75.25 | 6,655,488 | +1.04(+1.41%) |
Jul 23, 2012 | 73.24 | 74.42 | 72.61 | 74.21 | 5,976,429 | -0.80(-1.06%) |
Jul 20, 2012 | 75.25 | 75.91 | 74.96 | 75.01 | 6,966,113 | -0.67(-0.88%) |
Jul 19, 2012 | 76.95 | 76.98 | 75.32 | 75.68 | 7,738,135 | -1.20(-1.56%) |
Jul 18, 2012 | 77.55 | 77.91 | 76.62 | 76.88 | 5,577,696 | -1.17(-1.50%) |
Jul 17, 2012 | 79.85 | 80.05 | 77.41 | 78.05 | 11,928,644 | +0.24(+0.31%) |
Jul 16, 2012 | 77.85 | 78.18 | 76.44 | 77.81 | 5,650,944 | +0.20(+0.26%) |
Jul 13, 2012 | 75.61 | 77.96 | 75.52 | 77.61 | 5,747,955 | +2.72(+3.63%) |
Jul 12, 2012 | 75.15 | 75.47 | 74.27 | 74.89 | 3,986,784 | -0.88(-1.17%) |
Jul 11, 2012 | 74.78 | 76.05 | 74.68 | 75.78 | 5,669,704 | +0.70(+0.93%) |
Jul 10, 2012 | 75.56 | 75.91 | 74.20 | 75.08 | 4,605,420 | -0.18(-0.23%) |
Jul 09, 2012 | 75.55 | 75.95 | 74.62 | 75.25 | 5,173,689 | -0.80(-1.05%) |
Jul 06, 2012 | 75.39 | 76.47 | 75.28 | 76.05 | 4,169,521 | -0.36(-0.47%) |
Jul 05, 2012 | 78.23 | 78.23 | 76.38 | 76.41 | 4,691,088 | -2.13(-2.72%) |
Jul 03, 2012 | 77.37 | 78.68 | 76.97 | 78.54 | 2,831,290 | +1.17(+1.51%) |
Jul 02, 2012 | 76.92 | 77.51 | 76.15 | 77.37 | 4,413,695 | +1.01(+1.32%) |
Jun 29, 2012 | 76.48 | 76.62 | 75.29 | 76.36 | 7,813,443 | +1.89(+2.54%) |
Jun 28, 2012 | 73.36 | 74.50 | 72.75 | 74.47 | 5,539,516 | +0.18(+0.24%) |
Jun 27, 2012 | 72.64 | 74.71 | 72.51 | 74.30 | 4,489,093 | +1.78(+2.46%) |
Jun 26, 2012 | 72.88 | 73.15 | 72.04 | 72.51 | 5,332,188 | -0.15(-0.21%) |
Jun 25, 2012 | 73.57 | 73.60 | 72.22 | 72.66 | 5,269,404 | -1.92(-2.57%) |
Jun 22, 2012 | 75.93 | 75.93 | 74.21 | 74.58 | 8,445,579 | -0.22(-0.29%) |
Jun 21, 2012 | 77.11 | 77.17 | 74.78 | 74.80 | 7,001,635 | -2.11(-2.74%) |
Jun 20, 2012 | 77.28 | 77.75 | 75.97 | 76.91 | 6,203,215 | +0.14(+0.19%) |
Jun 19, 2012 | 75.12 | 77.64 | 75.00 | 76.77 | 6,647,352 | +2.18(+2.93%) |
Jun 18, 2012 | 75.87 | 75.89 | 74.34 | 74.58 | 5,123,552 | -1.62(-2.12%) |
Jun 15, 2012 | 74.62 | 76.29 | 73.88 | 76.20 | 7,766,841 | +1.47(+1.96%) |
Jun 14, 2012 | 74.03 | 75.11 | 73.69 | 74.74 | 5,600,164 | +0.88(+1.19%) |
Jun 13, 2012 | 74.34 | 75.21 | 73.50 | 73.86 | 5,892,214 | -1.05(-1.40%) |
Jun 12, 2012 | 74.01 | 74.91 | 73.70 | 74.91 | 4,605,305 | +0.99(+1.34%) |
Jun 11, 2012 | 76.48 | 77.08 | 73.81 | 73.92 | 6,203,481 | -1.39(-1.84%) |
Jun 08, 2012 | 74.58 | 75.55 | 73.99 | 75.31 | 4,231,604 | +0.43(+0.57%) |
Jun 07, 2012 | 76.98 | 77.67 | 74.31 | 74.88 | 7,617,937 | -0.76(-1.01%) |
Jun 06, 2012 | 74.11 | 75.73 | 74.01 | 75.64 | 8,033,744 | +2.19(+2.98%) |
Jun 05, 2012 | 72.46 | 74.08 | 72.26 | 73.45 | 5,878,674 | +0.96(+1.33%) |
Jun 04, 2012 | 73.89 | 74.10 | 72.13 | 72.49 | 6,694,315 | -1.31(-1.77%) |
Jun 01, 2012 | 74.93 | 75.04 | 73.44 | 73.80 | 6,759,079 | -2.44(-3.20%) |
May 31, 2012 | 75.60 | 76.99 | 74.64 | 76.23 | 6,068,712 | +0.87(+1.15%) |
May 30, 2012 | 77.01 | 77.19 | 75.21 | 75.36 | 7,172,105 | -2.59(-3.32%) |
May 29, 2012 | 77.28 | 77.97 | 75.98 | 77.95 | 5,684,643 | +1.29(+1.68%) |
May 25, 2012 | 76.54 | 77.52 | 76.51 | 76.66 | 3,905,208 | -0.13(-0.17%) |
May 24, 2012 | 77.95 | 78.09 | 75.98 | 76.79 | 6,530,418 | -0.94(-1.20%) |
May 23, 2012 | 76.70 | 78.10 | 75.72 | 77.73 | 6,891,468 | +0.40(+0.52%) |
May 22, 2012 | 76.81 | 79.24 | 76.58 | 77.32 | 7,365,889 | +0.81(+1.06%) |
May 21, 2012 | 75.16 | 77.34 | 74.52 | 76.51 | 6,703,707 | +0.81(+1.07%) |
May 18, 2012 | 77.32 | 77.62 | 75.32 | 75.70 | 9,068,922 | -1.26(-1.64%) |
May 17, 2012 | 78.15 | 79.23 | 76.96 | 76.96 | 8,041,184 | -0.89(-1.14%) |
May 16, 2012 | 79.72 | 80.98 | 77.85 | 77.85 | 7,312,927 | -1.32(-1.67%) |
May 15, 2012 | 79.39 | 80.68 | 79.11 | 79.18 | 7,135,115 | +0.08(+0.10%) |
May 14, 2012 | 79.96 | 80.13 | 78.74 | 79.10 | 12,708,915 | -1.87(-2.31%) |
May 11, 2012 | 81.99 | 82.28 | 80.54 | 80.97 | 13,414,491 | -3.32(-3.94%) |
May 10, 2012 | 86.07 | 86.70 | 84.13 | 84.29 | 5,886,471 | -0.77(-0.90%) |
May 09, 2012 | 85.07 | 86.13 | 84.56 | 85.06 | 6,025,833 | -1.65(-1.90%) |
May 08, 2012 | 86.41 | 87.36 | 85.44 | 86.71 | 5,114,145 | -0.53(-0.61%) |
May 07, 2012 | 86.04 | 87.89 | 85.85 | 87.24 | 4,108,241 | +0.83(+0.96%) |
May 04, 2012 | 87.83 | 87.92 | 86.26 | 86.41 | 6,937,548 | -2.01(-2.28%) |
May 03, 2012 | 90.36 | 90.60 | 87.85 | 88.42 | 6,123,798 | -1.78(-1.97%) |
May 02, 2012 | 90.46 | 90.75 | 89.40 | 90.20 | 4,990,417 | -1.24(-1.35%) |