Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 70.58 | 71.24 | 69.44 | 69.68 | 3,116,946 | -0.55(-0.78%) |
Jul 30, 2012 | 73.95 | 74.13 | 68.58 | 70.22 | 5,933,020 | -4.37(-5.86%) |
Jul 27, 2012 | 71.67 | 75.10 | 70.87 | 74.60 | 3,507,220 | +3.44(+4.84%) |
Jul 26, 2012 | 69.34 | 73.61 | 68.75 | 71.15 | 6,589,925 | -0.85(-1.18%) |
Jul 25, 2012 | 73.61 | 74.62 | 71.36 | 72.01 | 4,492,494 | -1.58(-2.15%) |
Jul 24, 2012 | 74.47 | 75.73 | 72.89 | 73.59 | 2,012,646 | -0.97(-1.30%) |
Jul 23, 2012 | 74.96 | 75.37 | 71.83 | 74.56 | 2,791,208 | -2.86(-3.69%) |
Jul 20, 2012 | 78.93 | 78.93 | 77.22 | 77.41 | 1,617,619 | -1.80(-2.28%) |
Jul 19, 2012 | 78.71 | 79.55 | 77.33 | 79.22 | 2,603,221 | +1.09(+1.40%) |
Jul 18, 2012 | 75.05 | 78.23 | 74.55 | 78.12 | 2,673,304 | +4.71(+6.41%) |
Jul 17, 2012 | 73.67 | 74.10 | 71.45 | 73.42 | 1,305,358 | +0.20(+0.27%) |
Jul 16, 2012 | 72.85 | 74.54 | 72.65 | 73.22 | 1,519,647 | -0.25(-0.34%) |
Jul 13, 2012 | 72.76 | 73.68 | 72.08 | 73.46 | 1,441,326 | +0.63(+0.87%) |
Jul 12, 2012 | 71.77 | 74.44 | 71.06 | 72.83 | 1,732,733 | +0.76(+1.05%) |
Jul 11, 2012 | 73.24 | 73.99 | 71.50 | 72.07 | 2,039,751 | -0.92(-1.26%) |
Jul 10, 2012 | 74.56 | 75.71 | 72.76 | 72.99 | 1,963,378 | -0.40(-0.55%) |
Jul 09, 2012 | 74.44 | 74.78 | 72.75 | 73.40 | 2,640,297 | -0.85(-1.15%) |
Jul 06, 2012 | 77.66 | 77.66 | 73.00 | 74.25 | 4,569,249 | -6.07(-7.56%) |
Jul 05, 2012 | 81.85 | 82.06 | 80.02 | 80.32 | 1,429,989 | -1.76(-2.15%) |
Jul 03, 2012 | 80.62 | 82.11 | 80.26 | 82.08 | 715,464 | +1.56(+1.94%) |
Jul 02, 2012 | 80.61 | 80.88 | 79.69 | 80.52 | 999,303 | +0.05(+0.06%) |
Jun 29, 2012 | 77.40 | 80.48 | 77.33 | 80.47 | 2,499,243 | +5.58(+7.45%) |
Jun 28, 2012 | 76.38 | 77.02 | 73.62 | 74.89 | 1,755,092 | -2.30(-2.98%) |
Jun 27, 2012 | 76.40 | 78.09 | 76.40 | 77.19 | 1,452,897 | +0.69(+0.90%) |
Jun 26, 2012 | 75.24 | 76.85 | 74.79 | 76.50 | 1,553,006 | +1.51(+2.01%) |
Jun 25, 2012 | 76.01 | 76.01 | 73.96 | 75.00 | 1,315,019 | -1.83(-2.38%) |
Jun 22, 2012 | 75.47 | 77.12 | 75.13 | 76.83 | 1,491,477 | +2.00(+2.68%) |
Jun 21, 2012 | 77.79 | 77.79 | 74.68 | 74.83 | 2,184,479 | -2.72(-3.51%) |
Jun 20, 2012 | 77.76 | 78.47 | 76.71 | 77.55 | 1,133,597 | -0.08(-0.10%) |
Jun 19, 2012 | 78.04 | 79.42 | 77.12 | 77.63 | 1,418,631 | +0.50(+0.65%) |
Jun 18, 2012 | 76.50 | 77.34 | 74.93 | 77.13 | 1,847,713 | +0.32(+0.41%) |
Jun 15, 2012 | 74.10 | 76.88 | 73.82 | 76.81 | 2,331,340 | +3.23(+4.39%) |
Jun 14, 2012 | 72.89 | 74.32 | 72.03 | 73.58 | 1,733,254 | +0.86(+1.19%) |
Jun 13, 2012 | 73.29 | 74.56 | 72.24 | 72.72 | 1,608,656 | -0.88(-1.20%) |
Jun 12, 2012 | 72.28 | 73.62 | 71.83 | 73.60 | 1,565,913 | +1.52(+2.11%) |
Jun 11, 2012 | 74.49 | 74.93 | 71.94 | 72.07 | 1,309,535 | -1.86(-2.52%) |
Jun 08, 2012 | 72.39 | 74.16 | 71.90 | 73.93 | 1,510,271 | +1.16(+1.59%) |
Jun 07, 2012 | 74.83 | 74.92 | 72.56 | 72.77 | 1,902,827 | -1.00(-1.35%) |
Jun 06, 2012 | 71.14 | 74.12 | 70.83 | 73.77 | 2,388,816 | +3.13(+4.44%) |
Jun 05, 2012 | 68.81 | 70.76 | 68.69 | 70.64 | 1,916,162 | +1.34(+1.94%) |
Jun 04, 2012 | 68.10 | 69.35 | 67.00 | 69.29 | 2,264,782 | +1.43(+2.10%) |
Jun 01, 2012 | 67.46 | 69.09 | 67.29 | 67.87 | 2,894,173 | -2.20(-3.13%) |
May 31, 2012 | 70.83 | 71.18 | 68.86 | 70.06 | 2,111,173 | -0.84(-1.19%) |
May 30, 2012 | 72.04 | 72.04 | 69.53 | 70.90 | 2,843,030 | -1.82(-2.50%) |
May 29, 2012 | 73.05 | 73.22 | 71.39 | 72.73 | 2,647,374 | +0.41(+0.57%) |
May 25, 2012 | 72.73 | 73.10 | 72.09 | 72.31 | 1,900,899 | -0.25(-0.34%) |
May 24, 2012 | 75.97 | 76.15 | 72.02 | 72.56 | 3,229,185 | -3.59(-4.71%) |
May 23, 2012 | 74.35 | 76.31 | 73.78 | 76.15 | 1,587,407 | +0.75(+0.99%) |
May 22, 2012 | 74.65 | 75.78 | 73.80 | 75.40 | 1,920,248 | +0.86(+1.16%) |
May 21, 2012 | 72.30 | 74.88 | 70.80 | 74.54 | 1,798,081 | +2.81(+3.92%) |
May 18, 2012 | 72.99 | 73.68 | 71.52 | 71.73 | 2,288,405 | -0.40(-0.56%) |
May 17, 2012 | 73.94 | 74.67 | 72.13 | 72.13 | 2,382,651 | -1.83(-2.48%) |
May 16, 2012 | 75.83 | 76.77 | 73.45 | 73.96 | 1,822,468 | -1.58(-2.09%) |
May 15, 2012 | 75.22 | 76.99 | 75.02 | 75.55 | 2,052,028 | +0.58(+0.78%) |
May 14, 2012 | 75.59 | 76.05 | 74.64 | 74.96 | 1,564,359 | -1.22(-1.60%) |
May 11, 2012 | 74.88 | 77.49 | 74.08 | 76.18 | 1,850,550 | +1.06(+1.42%) |
May 10, 2012 | 79.09 | 79.43 | 74.79 | 75.11 | 4,072,082 | -3.36(-4.29%) |
May 09, 2012 | 77.30 | 79.24 | 75.95 | 78.48 | 2,347,307 | +0.28(+0.36%) |
May 08, 2012 | 78.67 | 78.89 | 75.78 | 78.20 | 3,382,788 | -1.31(-1.65%) |
May 07, 2012 | 79.31 | 80.24 | 78.70 | 79.51 | 1,918,488 | +0.09(+0.11%) |
May 04, 2012 | 81.45 | 81.78 | 78.78 | 79.43 | 2,498,260 | -2.47(-3.02%) |
May 03, 2012 | 83.46 | 84.06 | 81.31 | 81.90 | 1,857,992 | -1.74(-2.07%) |
May 02, 2012 | 82.74 | 84.12 | 82.57 | 83.64 | 1,686,997 | -0.06(-0.07%) |