Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 70.85 | 71.17 | 70.42 | 70.88 | 1,848,091 | -0.21(-0.29%) |
Jul 30, 2012 | 71.56 | 71.70 | 70.85 | 71.08 | 2,494,241 | -0.48(-0.67%) |
Jul 27, 2012 | 70.85 | 72.04 | 70.80 | 71.56 | 2,123,276 | +0.88(+1.25%) |
Jul 26, 2012 | 69.97 | 70.84 | 69.90 | 70.68 | 2,119,784 | +1.59(+2.30%) |
Jul 25, 2012 | 69.41 | 69.45 | 68.68 | 69.09 | 1,984,340 | -0.24(-0.35%) |
Jul 24, 2012 | 69.65 | 69.65 | 68.85 | 69.33 | 1,734,634 | -0.23(-0.33%) |
Jul 23, 2012 | 70.09 | 70.09 | 69.17 | 69.56 | 2,099,163 | -0.90(-1.28%) |
Jul 20, 2012 | 70.60 | 71.04 | 70.07 | 70.46 | 2,747,074 | -0.25(-0.35%) |
Jul 19, 2012 | 70.76 | 71.02 | 70.06 | 70.71 | 2,174,243 | -0.01(-0.01%) |
Jul 18, 2012 | 70.51 | 71.06 | 70.39 | 70.71 | 2,426,750 | -0.07(-0.10%) |
Jul 17, 2012 | 70.23 | 71.00 | 69.94 | 70.79 | 2,399,062 | +0.67(+0.96%) |
Jul 16, 2012 | 69.67 | 70.27 | 69.34 | 70.12 | 1,782,899 | +0.25(+0.36%) |
Jul 13, 2012 | 69.35 | 69.98 | 69.08 | 69.87 | 2,049,036 | +0.58(+0.84%) |
Jul 12, 2012 | 69.34 | 69.45 | 68.61 | 69.28 | 2,571,688 | -0.35(-0.51%) |
Jul 11, 2012 | 69.18 | 69.80 | 69.09 | 69.64 | 2,814,484 | +0.52(+0.75%) |
Jul 10, 2012 | 69.62 | 69.82 | 69.01 | 69.12 | 2,534,240 | -0.13(-0.18%) |
Jul 09, 2012 | 69.27 | 69.52 | 68.67 | 69.25 | 2,050,783 | +0.21(+0.31%) |
Jul 06, 2012 | 69.31 | 69.79 | 68.87 | 69.03 | 2,336,716 | -0.24(-0.34%) |
Jul 05, 2012 | 68.87 | 69.66 | 68.86 | 69.27 | 2,581,251 | -0.31(-0.44%) |
Jul 03, 2012 | 69.65 | 69.73 | 69.34 | 69.58 | 1,521,046 | +0.01(+0.02%) |
Jul 02, 2012 | 70.01 | 70.41 | 69.44 | 69.56 | 3,093,025 | -0.44(-0.63%) |
Jun 29, 2012 | 68.91 | 70.09 | 68.85 | 70.01 | 4,665,347 | +1.53(+2.24%) |
Jun 28, 2012 | 66.93 | 68.53 | 66.26 | 68.47 | 5,982,087 | +1.18(+1.75%) |
Jun 27, 2012 | 67.78 | 67.95 | 67.06 | 67.29 | 2,832,783 | -0.27(-0.40%) |
Jun 26, 2012 | 67.17 | 67.64 | 66.84 | 67.57 | 3,528,335 | +0.60(+0.90%) |
Jun 25, 2012 | 66.87 | 67.25 | 66.61 | 66.96 | 2,161,138 | -0.04(-0.07%) |
Jun 22, 2012 | 66.90 | 67.27 | 66.63 | 67.01 | 2,089,964 | +0.39(+0.59%) |
Jun 21, 2012 | 67.43 | 68.05 | 66.53 | 66.62 | 3,571,209 | -0.80(-1.19%) |
Jun 20, 2012 | 67.56 | 67.74 | 66.96 | 67.42 | 2,618,778 | -0.27(-0.40%) |
Jun 19, 2012 | 67.74 | 68.29 | 67.38 | 67.69 | 2,471,651 | -0.13(-0.18%) |
Jun 18, 2012 | 67.33 | 67.86 | 67.07 | 67.82 | 2,131,664 | +0.43(+0.65%) |
Jun 15, 2012 | 66.58 | 67.53 | 66.39 | 67.38 | 5,309,854 | +1.19(+1.79%) |
Jun 14, 2012 | 64.74 | 66.38 | 64.71 | 66.20 | 4,230,206 | +1.77(+2.75%) |
Jun 13, 2012 | 64.93 | 65.15 | 64.30 | 64.43 | 1,907,729 | -0.79(-1.21%) |
Jun 12, 2012 | 65.03 | 65.26 | 64.54 | 65.22 | 2,473,068 | +0.43(+0.67%) |
Jun 11, 2012 | 65.63 | 65.70 | 64.73 | 64.78 | 2,129,792 | -0.61(-0.94%) |
Jun 08, 2012 | 64.86 | 65.73 | 64.63 | 65.39 | 2,563,605 | +0.45(+0.69%) |
Jun 07, 2012 | 64.89 | 65.36 | 64.81 | 64.94 | 2,591,394 | +0.26(+0.40%) |
Jun 06, 2012 | 64.10 | 64.72 | 64.02 | 64.69 | 2,967,817 | +0.74(+1.16%) |
Jun 05, 2012 | 63.59 | 64.08 | 63.18 | 63.94 | 2,909,051 | +0.15(+0.24%) |
Jun 04, 2012 | 62.96 | 63.82 | 62.91 | 63.79 | 3,262,224 | +0.79(+1.25%) |
Jun 01, 2012 | 63.37 | 63.49 | 62.76 | 63.00 | 4,201,321 | -0.66(-1.04%) |
May 31, 2012 | 63.07 | 64.15 | 63.06 | 63.66 | 4,837,287 | +0.43(+0.68%) |
May 30, 2012 | 63.30 | 63.68 | 63.20 | 63.23 | 4,222,878 | -0.61(-0.96%) |
May 29, 2012 | 62.72 | 63.88 | 62.70 | 63.85 | 4,276,385 | +1.59(+2.56%) |
May 25, 2012 | 62.56 | 62.69 | 61.90 | 62.25 | 3,229,055 | +0.00(+0.00%) |
May 24, 2012 | 62.08 | 62.84 | 61.52 | 62.25 | 4,828,323 | +0.86(+1.40%) |
May 23, 2012 | 61.15 | 61.43 | 60.62 | 61.39 | 3,956,657 | +0.15(+0.25%) |
May 22, 2012 | 61.31 | 61.89 | 60.97 | 61.24 | 3,056,273 | -0.26(-0.42%) |
May 21, 2012 | 61.10 | 61.61 | 60.78 | 61.50 | 2,176,736 | +0.58(+0.95%) |
May 18, 2012 | 61.48 | 61.84 | 60.71 | 60.92 | 4,292,321 | -0.39(-0.63%) |
May 17, 2012 | 62.33 | 62.59 | 61.31 | 61.31 | 2,753,622 | -1.06(-1.70%) |
May 16, 2012 | 62.34 | 62.62 | 62.12 | 62.36 | 2,926,565 | +0.24(+0.39%) |
May 15, 2012 | 61.77 | 62.53 | 61.76 | 62.12 | 2,947,866 | +0.21(+0.33%) |
May 14, 2012 | 61.89 | 62.23 | 61.52 | 61.92 | 2,255,324 | -0.22(-0.35%) |
May 11, 2012 | 61.58 | 62.47 | 61.48 | 62.14 | 3,899,454 | +0.53(+0.86%) |
May 10, 2012 | 61.26 | 61.96 | 61.04 | 61.61 | 3,539,837 | +0.93(+1.52%) |
May 09, 2012 | 60.39 | 61.04 | 60.30 | 60.68 | 3,289,358 | -0.01(-0.02%) |
May 08, 2012 | 60.98 | 61.20 | 60.21 | 60.70 | 3,552,753 | -0.37(-0.61%) |
May 07, 2012 | 61.24 | 61.51 | 60.96 | 61.07 | 2,781,391 | -0.18(-0.29%) |
May 04, 2012 | 61.85 | 62.01 | 61.20 | 61.25 | 3,807,871 | -0.62(-1.01%) |
May 03, 2012 | 63.06 | 63.12 | 61.65 | 61.87 | 6,394,356 | -1.76(-2.77%) |
May 02, 2012 | 63.82 | 63.86 | 63.34 | 63.64 | 3,312,136 | -0.24(-0.38%) |