Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 79.51 | 79.62 | 77.95 | 78.27 | 805,387 | -1.76(-2.20%) |
Jul 30, 2012 | 79.66 | 81.26 | 79.57 | 80.03 | 801,860 | +0.30(+0.37%) |
Jul 27, 2012 | 77.83 | 79.95 | 77.42 | 79.73 | 589,664 | +2.69(+3.49%) |
Jul 26, 2012 | 76.22 | 77.36 | 75.58 | 77.04 | 420,123 | +2.69(+3.62%) |
Jul 25, 2012 | 75.14 | 75.95 | 73.79 | 74.35 | 568,766 | -0.71(-0.95%) |
Jul 24, 2012 | 77.09 | 77.41 | 74.46 | 75.06 | 552,231 | -1.61(-2.09%) |
Jul 23, 2012 | 76.06 | 77.13 | 75.38 | 76.67 | 482,706 | -1.30(-1.67%) |
Jul 20, 2012 | 78.46 | 78.55 | 77.23 | 77.97 | 630,361 | -1.21(-1.53%) |
Jul 19, 2012 | 77.16 | 80.29 | 76.64 | 79.18 | 871,062 | +2.92(+3.82%) |
Jul 18, 2012 | 75.03 | 76.89 | 74.32 | 76.27 | 564,076 | +1.19(+1.59%) |
Jul 17, 2012 | 75.82 | 76.36 | 74.36 | 75.07 | 720,210 | -0.25(-0.33%) |
Jul 16, 2012 | 75.24 | 75.47 | 73.91 | 75.32 | 643,037 | +0.05(+0.07%) |
Jul 13, 2012 | 74.18 | 76.32 | 73.66 | 75.27 | 2,450,511 | +1.89(+2.58%) |
Jul 12, 2012 | 73.61 | 73.87 | 72.19 | 73.38 | 880,836 | -1.03(-1.39%) |
Jul 11, 2012 | 77.37 | 77.37 | 73.36 | 74.41 | 1,084,059 | -3.05(-3.94%) |
Jul 10, 2012 | 77.14 | 77.78 | 76.27 | 77.47 | 1,069,258 | +1.01(+1.33%) |
Jul 09, 2012 | 78.47 | 79.31 | 76.24 | 76.45 | 834,299 | -2.06(-2.62%) |
Jul 06, 2012 | 79.83 | 80.53 | 78.25 | 78.51 | 769,131 | -2.38(-2.95%) |
Jul 05, 2012 | 78.93 | 81.05 | 78.16 | 80.90 | 1,355,750 | +1.97(+2.50%) |
Jul 03, 2012 | 77.56 | 79.00 | 76.99 | 78.93 | 509,982 | +1.27(+1.64%) |
Jul 02, 2012 | 76.65 | 77.72 | 76.62 | 77.65 | 498,813 | +1.00(+1.31%) |
Jun 29, 2012 | 75.40 | 77.23 | 75.38 | 76.65 | 1,167,994 | +2.43(+3.28%) |
Jun 28, 2012 | 76.09 | 76.27 | 72.84 | 74.22 | 1,269,513 | -2.53(-3.30%) |
Jun 27, 2012 | 77.56 | 77.61 | 75.93 | 76.75 | 665,867 | -0.30(-0.38%) |
Jun 26, 2012 | 77.04 | 77.65 | 75.39 | 77.04 | 818,413 | +0.30(+0.39%) |
Jun 25, 2012 | 77.57 | 77.77 | 75.91 | 76.75 | 752,240 | -1.88(-2.39%) |
Jun 22, 2012 | 78.22 | 79.43 | 77.12 | 78.63 | 2,574,213 | +0.33(+0.43%) |
Jun 21, 2012 | 79.08 | 81.03 | 77.69 | 78.30 | 1,496,508 | -0.02(-0.03%) |
Jun 20, 2012 | 79.47 | 79.95 | 77.84 | 78.32 | 1,113,817 | -1.31(-1.65%) |
Jun 19, 2012 | 79.23 | 80.95 | 78.82 | 79.63 | 872,106 | +0.62(+0.79%) |
Jun 18, 2012 | 77.49 | 79.25 | 76.41 | 79.00 | 1,017,193 | +0.78(+1.00%) |
Jun 15, 2012 | 76.52 | 78.29 | 75.90 | 78.23 | 1,212,477 | +2.05(+2.69%) |
Jun 14, 2012 | 75.21 | 76.97 | 74.21 | 76.18 | 1,223,193 | +1.34(+1.79%) |
Jun 13, 2012 | 76.53 | 77.03 | 74.28 | 74.84 | 871,834 | -2.11(-2.74%) |
Jun 12, 2012 | 76.92 | 77.84 | 75.71 | 76.95 | 681,856 | +0.62(+0.81%) |
Jun 11, 2012 | 79.69 | 79.74 | 76.18 | 76.32 | 847,789 | -2.46(-3.13%) |
Jun 08, 2012 | 77.44 | 78.82 | 76.76 | 78.79 | 757,473 | +1.15(+1.49%) |
Jun 07, 2012 | 80.41 | 80.41 | 76.69 | 77.64 | 1,233,427 | -1.44(-1.82%) |
Jun 06, 2012 | 79.53 | 80.20 | 78.73 | 79.07 | 1,046,542 | +0.58(+0.74%) |
Jun 05, 2012 | 76.05 | 78.63 | 75.85 | 78.49 | 1,578,239 | +2.44(+3.21%) |
Jun 04, 2012 | 75.38 | 76.12 | 73.61 | 76.05 | 1,197,110 | +0.70(+0.93%) |
Jun 01, 2012 | 78.44 | 78.44 | 74.24 | 75.35 | 1,568,339 | -4.46(-5.59%) |
May 31, 2012 | 81.83 | 82.08 | 77.65 | 79.81 | 4,277,138 | -2.01(-2.46%) |
May 30, 2012 | 82.60 | 82.63 | 81.34 | 81.82 | 1,679,311 | -1.58(-1.89%) |
May 29, 2012 | 82.15 | 83.45 | 80.72 | 83.40 | 1,505,360 | +2.15(+2.64%) |
May 25, 2012 | 81.48 | 81.77 | 80.64 | 81.25 | 1,151,606 | +0.08(+0.10%) |
May 24, 2012 | 80.43 | 82.89 | 80.33 | 81.17 | 2,998,656 | +4.94(+6.48%) |
May 23, 2012 | 76.58 | 77.63 | 73.89 | 76.24 | 2,703,135 | -0.18(-0.23%) |
May 22, 2012 | 75.78 | 76.88 | 75.32 | 76.41 | 1,892,180 | +1.55(+2.07%) |
May 21, 2012 | 72.12 | 74.98 | 71.93 | 74.87 | 1,547,293 | +3.22(+4.50%) |
May 18, 2012 | 71.95 | 73.81 | 71.41 | 71.64 | 1,523,675 | +0.01(+0.01%) |
May 17, 2012 | 75.32 | 75.62 | 71.53 | 71.63 | 2,181,934 | -3.59(-4.77%) |
May 16, 2012 | 78.79 | 79.34 | 75.14 | 75.22 | 2,308,788 | -3.03(-3.87%) |
May 15, 2012 | 78.36 | 79.56 | 77.88 | 78.25 | 1,000,160 | -0.10(-0.13%) |
May 14, 2012 | 77.65 | 79.58 | 77.23 | 78.34 | 866,241 | -1.69(-2.12%) |
May 11, 2012 | 78.54 | 81.02 | 78.14 | 80.04 | 863,984 | +1.01(+1.27%) |
May 10, 2012 | 80.44 | 81.28 | 78.33 | 79.03 | 1,257,237 | -1.16(-1.45%) |
May 09, 2012 | 79.05 | 80.54 | 78.40 | 80.20 | 1,425,402 | +0.07(+0.09%) |
May 08, 2012 | 80.19 | 80.80 | 75.32 | 80.13 | 2,906,454 | -2.72(-3.28%) |
May 07, 2012 | 83.86 | 84.74 | 82.53 | 82.85 | 1,064,972 | -1.56(-1.84%) |
May 04, 2012 | 88.37 | 88.44 | 84.00 | 84.40 | 2,074,543 | -5.24(-5.85%) |
May 03, 2012 | 90.86 | 91.13 | 89.04 | 89.65 | 1,210,735 | -1.35(-1.48%) |
May 02, 2012 | 88.06 | 91.69 | 88.06 | 91.00 | 1,188,347 | +2.69(+3.05%) |