Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 68.79 | 80.66 | 67.10 | 77.74 | 3,297,020 | +9.20(+13.42%) |
Jul 30, 2012 | 69.77 | 69.94 | 68.34 | 68.54 | 346,677 | -1.50(-2.15%) |
Jul 27, 2012 | 69.10 | 70.31 | 69.06 | 70.05 | 225,808 | +1.30(+1.89%) |
Jul 26, 2012 | 69.51 | 69.51 | 68.27 | 68.75 | 347,372 | +0.95(+1.40%) |
Jul 25, 2012 | 66.71 | 67.99 | 66.71 | 67.80 | 255,595 | +1.27(+1.91%) |
Jul 24, 2012 | 68.08 | 68.54 | 66.24 | 66.53 | 447,939 | -1.28(-1.89%) |
Jul 23, 2012 | 67.92 | 68.10 | 66.05 | 67.81 | 394,233 | -1.10(-1.59%) |
Jul 20, 2012 | 70.25 | 70.73 | 68.84 | 68.90 | 331,261 | -1.60(-2.27%) |
Jul 19, 2012 | 69.83 | 70.66 | 69.77 | 70.50 | 247,704 | +0.68(+0.97%) |
Jul 18, 2012 | 69.13 | 70.16 | 69.13 | 69.82 | 276,906 | +0.52(+0.76%) |
Jul 17, 2012 | 68.11 | 69.40 | 67.64 | 69.30 | 299,527 | +1.25(+1.84%) |
Jul 16, 2012 | 68.05 | 68.32 | 67.30 | 68.05 | 346,348 | -0.25(-0.37%) |
Jul 13, 2012 | 67.19 | 68.70 | 67.18 | 68.30 | 382,686 | +1.11(+1.66%) |
Jul 12, 2012 | 67.41 | 67.53 | 66.85 | 67.19 | 273,581 | -0.73(-1.07%) |
Jul 11, 2012 | 67.84 | 68.49 | 67.36 | 67.91 | 285,183 | +0.34(+0.50%) |
Jul 10, 2012 | 68.58 | 69.42 | 67.32 | 67.57 | 248,921 | -0.55(-0.81%) |
Jul 09, 2012 | 68.30 | 68.50 | 67.43 | 68.13 | 233,552 | -0.33(-0.48%) |
Jul 06, 2012 | 68.63 | 68.83 | 67.88 | 68.46 | 434,178 | -0.78(-1.12%) |
Jul 05, 2012 | 69.48 | 69.94 | 68.80 | 69.23 | 572,871 | -0.44(-0.63%) |
Jul 03, 2012 | 69.48 | 69.86 | 69.12 | 69.67 | 385,221 | +0.14(+0.20%) |
Jul 02, 2012 | 69.32 | 70.07 | 68.59 | 69.53 | 507,085 | +0.53(+0.77%) |
Jun 29, 2012 | 68.30 | 69.13 | 67.80 | 69.00 | 434,125 | +1.79(+2.67%) |
Jun 28, 2012 | 66.49 | 67.28 | 66.06 | 67.20 | 474,150 | -0.04(-0.06%) |
Jun 27, 2012 | 65.17 | 67.30 | 64.86 | 67.24 | 555,241 | +2.26(+3.48%) |
Jun 26, 2012 | 65.50 | 65.68 | 64.83 | 64.98 | 544,119 | -0.29(-0.45%) |
Jun 25, 2012 | 65.54 | 65.91 | 65.04 | 65.28 | 437,847 | -1.08(-1.62%) |
Jun 22, 2012 | 66.35 | 66.71 | 65.64 | 66.35 | 631,222 | +0.29(+0.44%) |
Jun 21, 2012 | 66.59 | 67.08 | 66.03 | 66.06 | 498,346 | -0.51(-0.77%) |
Jun 20, 2012 | 66.13 | 66.81 | 65.48 | 66.57 | 428,953 | +0.60(+0.91%) |
Jun 19, 2012 | 65.86 | 66.41 | 65.71 | 65.97 | 606,328 | +0.16(+0.25%) |
Jun 18, 2012 | 64.85 | 65.98 | 64.61 | 65.81 | 375,250 | +0.48(+0.73%) |
Jun 15, 2012 | 66.36 | 66.66 | 65.05 | 65.33 | 736,920 | -0.87(-1.32%) |
Jun 14, 2012 | 65.88 | 66.87 | 65.22 | 66.21 | 626,237 | +0.34(+0.52%) |
Jun 13, 2012 | 65.04 | 65.95 | 64.57 | 65.87 | 607,345 | +0.28(+0.43%) |
Jun 12, 2012 | 64.99 | 65.61 | 64.53 | 65.59 | 786,896 | +0.58(+0.89%) |
Jun 11, 2012 | 65.39 | 65.98 | 64.57 | 65.00 | 921,571 | +0.07(+0.10%) |
Jun 08, 2012 | 63.57 | 64.97 | 63.45 | 64.94 | 388,169 | +1.16(+1.82%) |
Jun 07, 2012 | 65.36 | 65.36 | 63.67 | 63.77 | 366,628 | -0.57(-0.89%) |
Jun 06, 2012 | 64.22 | 64.35 | 63.49 | 64.34 | 548,049 | +0.60(+0.94%) |
Jun 05, 2012 | 62.21 | 63.80 | 62.21 | 63.74 | 554,864 | +1.32(+2.11%) |
Jun 04, 2012 | 62.52 | 62.56 | 61.14 | 62.43 | 1,180,112 | -1.22(-1.92%) |
Jun 01, 2012 | 64.87 | 65.09 | 63.49 | 63.65 | 917,812 | -1.86(-2.84%) |
May 31, 2012 | 64.96 | 66.02 | 64.51 | 65.51 | 1,131,200 | +0.55(+0.85%) |
May 30, 2012 | 66.07 | 66.26 | 64.96 | 64.96 | 855,843 | -1.34(-2.02%) |
May 29, 2012 | 65.55 | 66.43 | 65.29 | 66.29 | 877,812 | +1.20(+1.85%) |
May 25, 2012 | 64.89 | 65.67 | 64.64 | 65.09 | 1,102,290 | +0.33(+0.51%) |
May 24, 2012 | 65.12 | 65.70 | 63.96 | 64.76 | 1,404,704 | -0.30(-0.46%) |
May 23, 2012 | 65.98 | 66.15 | 64.57 | 65.06 | 1,408,425 | -1.30(-1.96%) |
May 22, 2012 | 67.61 | 67.98 | 66.04 | 66.36 | 938,574 | -1.13(-1.68%) |
May 21, 2012 | 66.38 | 67.69 | 65.95 | 67.50 | 759,394 | +1.34(+2.02%) |
May 18, 2012 | 65.42 | 66.46 | 65.42 | 66.16 | 775,572 | +0.91(+1.40%) |
May 17, 2012 | 66.37 | 66.86 | 65.23 | 65.25 | 705,146 | -1.19(-1.79%) |
May 16, 2012 | 66.20 | 66.90 | 65.40 | 66.44 | 822,395 | +0.64(+0.97%) |
May 15, 2012 | 65.82 | 66.85 | 65.65 | 65.80 | 1,079,207 | -0.16(-0.25%) |
May 14, 2012 | 63.80 | 66.66 | 63.62 | 65.96 | 1,359,544 | +1.41(+2.18%) |
May 11, 2012 | 63.08 | 64.92 | 62.77 | 64.56 | 953,527 | +0.99(+1.56%) |
May 10, 2012 | 61.58 | 63.74 | 61.58 | 63.57 | 1,446,387 | +2.16(+3.52%) |
May 09, 2012 | 62.12 | 62.29 | 60.71 | 61.41 | 1,511,694 | -1.65(-2.61%) |
May 08, 2012 | 70.29 | 70.29 | 61.28 | 63.06 | 2,921,519 | -10.33(-14.08%) |
May 07, 2012 | 74.05 | 74.78 | 73.03 | 73.39 | 459,821 | -0.71(-0.96%) |
May 04, 2012 | 74.35 | 74.67 | 73.88 | 74.10 | 259,133 | -0.49(-0.66%) |
May 03, 2012 | 75.26 | 75.56 | 74.55 | 74.59 | 407,792 | -0.80(-1.05%) |
May 02, 2012 | 75.77 | 76.02 | 75.02 | 75.39 | 214,125 | -0.65(-0.85%) |