Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 70.95 | 71.27 | 70.52 | 70.98 | 1,845,464 | -0.21(-0.29%) |
Jul 30, 2012 | 71.66 | 71.80 | 70.95 | 71.18 | 2,490,695 | -0.48(-0.67%) |
Jul 27, 2012 | 70.96 | 72.14 | 70.90 | 71.66 | 2,120,257 | +0.89(+1.25%) |
Jul 26, 2012 | 70.07 | 70.94 | 70.00 | 70.78 | 2,116,771 | +1.59(+2.30%) |
Jul 25, 2012 | 69.51 | 69.55 | 68.78 | 69.18 | 1,981,519 | -0.24(-0.35%) |
Jul 24, 2012 | 69.75 | 69.75 | 68.95 | 69.43 | 1,732,168 | -0.23(-0.33%) |
Jul 23, 2012 | 70.19 | 70.19 | 69.27 | 69.66 | 2,096,179 | -0.90(-1.28%) |
Jul 20, 2012 | 70.70 | 71.14 | 70.17 | 70.56 | 2,743,169 | -0.25(-0.35%) |
Jul 19, 2012 | 70.86 | 71.12 | 70.16 | 70.81 | 2,171,152 | -0.01(-0.01%) |
Jul 18, 2012 | 70.61 | 71.16 | 70.49 | 70.81 | 2,423,300 | -0.07(-0.10%) |
Jul 17, 2012 | 70.33 | 71.10 | 70.04 | 70.89 | 2,395,651 | +0.67(+0.96%) |
Jul 16, 2012 | 69.77 | 70.37 | 69.44 | 70.22 | 1,780,365 | +0.25(+0.36%) |
Jul 13, 2012 | 69.45 | 70.08 | 69.18 | 69.97 | 2,046,124 | +0.58(+0.84%) |
Jul 12, 2012 | 69.43 | 69.55 | 68.71 | 69.38 | 2,568,032 | -0.35(-0.51%) |
Jul 11, 2012 | 69.28 | 69.90 | 69.18 | 69.74 | 2,810,483 | +0.52(+0.75%) |
Jul 10, 2012 | 69.72 | 69.92 | 69.11 | 69.22 | 2,530,638 | -0.13(-0.18%) |
Jul 09, 2012 | 69.37 | 69.62 | 68.76 | 69.35 | 2,047,868 | +0.21(+0.31%) |
Jul 06, 2012 | 69.41 | 69.89 | 68.97 | 69.13 | 2,333,394 | -0.24(-0.34%) |
Jul 05, 2012 | 68.97 | 69.76 | 68.96 | 69.37 | 2,577,582 | -0.31(-0.44%) |
Jul 03, 2012 | 69.74 | 69.83 | 69.44 | 69.68 | 1,518,884 | +0.01(+0.02%) |
Jul 02, 2012 | 70.11 | 70.51 | 69.54 | 69.66 | 3,088,628 | -0.44(-0.63%) |
Jun 29, 2012 | 69.01 | 70.19 | 68.95 | 70.11 | 4,658,714 | +1.53(+2.24%) |
Jun 28, 2012 | 67.03 | 68.63 | 66.35 | 68.57 | 5,973,583 | +1.18(+1.75%) |
Jun 27, 2012 | 67.88 | 68.05 | 67.15 | 67.39 | 2,828,756 | -0.27(-0.40%) |
Jun 26, 2012 | 67.27 | 67.74 | 66.93 | 67.66 | 3,523,319 | +0.61(+0.90%) |
Jun 25, 2012 | 66.97 | 67.34 | 66.70 | 67.06 | 2,158,066 | -0.04(-0.07%) |
Jun 22, 2012 | 67.00 | 67.37 | 66.73 | 67.10 | 2,086,993 | +0.39(+0.59%) |
Jun 21, 2012 | 67.52 | 68.15 | 66.62 | 66.71 | 3,566,132 | -0.80(-1.19%) |
Jun 20, 2012 | 67.66 | 67.84 | 67.06 | 67.52 | 2,615,055 | -0.27(-0.40%) |
Jun 19, 2012 | 67.84 | 68.39 | 67.48 | 67.79 | 2,468,137 | -0.13(-0.18%) |
Jun 18, 2012 | 67.43 | 67.96 | 67.16 | 67.91 | 2,128,633 | +0.44(+0.65%) |
Jun 15, 2012 | 66.67 | 67.63 | 66.48 | 67.48 | 5,302,306 | +1.19(+1.79%) |
Jun 14, 2012 | 64.83 | 66.48 | 64.80 | 66.29 | 4,224,192 | +1.77(+2.75%) |
Jun 13, 2012 | 65.02 | 65.24 | 64.39 | 64.52 | 1,905,017 | -0.79(-1.21%) |
Jun 12, 2012 | 65.12 | 65.35 | 64.63 | 65.31 | 2,469,552 | +0.44(+0.67%) |
Jun 11, 2012 | 65.72 | 65.79 | 64.82 | 64.87 | 2,126,765 | -0.61(-0.94%) |
Jun 08, 2012 | 64.95 | 65.83 | 64.72 | 65.49 | 2,559,960 | +0.45(+0.69%) |
Jun 07, 2012 | 64.98 | 65.46 | 64.90 | 65.04 | 2,587,710 | +0.26(+0.40%) |
Jun 06, 2012 | 64.20 | 64.82 | 64.11 | 64.78 | 2,963,598 | +0.75(+1.16%) |
Jun 05, 2012 | 63.68 | 64.17 | 63.27 | 64.03 | 2,904,916 | +0.16(+0.24%) |
Jun 04, 2012 | 63.05 | 63.91 | 63.00 | 63.88 | 3,257,587 | +0.79(+1.25%) |
Jun 01, 2012 | 63.46 | 63.58 | 62.85 | 63.09 | 4,195,348 | -0.66(-1.04%) |
May 31, 2012 | 63.16 | 64.24 | 63.15 | 63.75 | 4,830,410 | +0.43(+0.68%) |
May 30, 2012 | 63.39 | 63.77 | 63.30 | 63.32 | 4,216,875 | -0.61(-0.96%) |
May 29, 2012 | 62.81 | 63.97 | 62.79 | 63.94 | 4,270,306 | +1.59(+2.56%) |
May 25, 2012 | 62.65 | 62.78 | 61.99 | 62.34 | 3,224,465 | +0.00(+0.00%) |
May 24, 2012 | 62.17 | 62.93 | 61.61 | 62.34 | 4,821,459 | +0.86(+1.40%) |
May 23, 2012 | 61.24 | 61.52 | 60.70 | 61.48 | 3,951,032 | +0.15(+0.25%) |
May 22, 2012 | 61.39 | 61.98 | 61.06 | 61.33 | 3,051,928 | -0.26(-0.42%) |
May 21, 2012 | 61.19 | 61.70 | 60.87 | 61.59 | 2,173,641 | +0.58(+0.95%) |
May 18, 2012 | 61.56 | 61.92 | 60.80 | 61.00 | 4,286,219 | -0.39(-0.64%) |
May 17, 2012 | 62.42 | 62.67 | 61.39 | 61.39 | 2,749,707 | -1.06(-1.70%) |
May 16, 2012 | 62.43 | 62.71 | 62.20 | 62.45 | 2,922,405 | +0.24(+0.39%) |
May 15, 2012 | 61.86 | 62.62 | 61.84 | 62.21 | 2,943,675 | +0.21(+0.33%) |
May 14, 2012 | 61.98 | 62.31 | 61.61 | 62.01 | 2,252,118 | -0.22(-0.35%) |
May 11, 2012 | 61.67 | 62.56 | 61.56 | 62.23 | 3,893,911 | +0.53(+0.86%) |
May 10, 2012 | 61.34 | 62.05 | 61.13 | 61.70 | 3,534,804 | +0.93(+1.52%) |
May 09, 2012 | 60.48 | 61.12 | 60.39 | 60.77 | 3,284,682 | -0.01(-0.02%) |
May 08, 2012 | 61.06 | 61.28 | 60.30 | 60.78 | 3,547,702 | -0.38(-0.61%) |
May 07, 2012 | 61.33 | 61.59 | 61.05 | 61.16 | 2,777,437 | -0.18(-0.29%) |
May 04, 2012 | 61.94 | 62.10 | 61.28 | 61.34 | 3,802,458 | -0.63(-1.01%) |
May 03, 2012 | 63.15 | 63.21 | 61.74 | 61.96 | 6,385,266 | -1.77(-2.77%) |
May 02, 2012 | 63.91 | 63.95 | 63.43 | 63.73 | 3,307,428 | -0.24(-0.38%) |