Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 73.85 | 74.11 | 73.05 | 73.09 | 40,781 | -0.57(-0.77%) |
Jul 30, 2012 | 74.27 | 74.27 | 73.60 | 73.66 | 31,805 | -0.62(-0.83%) |
Jul 27, 2012 | 73.51 | 74.69 | 73.41 | 74.27 | 15,581 | +1.28(+1.75%) |
Jul 26, 2012 | 73.24 | 73.36 | 72.98 | 72.99 | 20,442 | +1.03(+1.43%) |
Jul 25, 2012 | 72.34 | 72.34 | 71.72 | 71.97 | 16,266 | +0.18(+0.26%) |
Jul 24, 2012 | 72.49 | 72.71 | 71.45 | 71.78 | 33,516 | -0.99(-1.36%) |
Jul 23, 2012 | 72.92 | 72.92 | 72.29 | 72.77 | 25,708 | -0.85(-1.16%) |
Jul 20, 2012 | 74.30 | 74.30 | 73.45 | 73.62 | 19,917 | -0.98(-1.31%) |
Jul 19, 2012 | 74.97 | 74.97 | 74.31 | 74.60 | 19,414 | -0.13(-0.18%) |
Jul 18, 2012 | 74.72 | 75.17 | 74.64 | 74.73 | 24,512 | +0.12(+0.16%) |
Jul 17, 2012 | 73.99 | 74.86 | 73.64 | 74.62 | 103,436 | +0.80(+1.08%) |
Jul 16, 2012 | 73.52 | 73.97 | 73.42 | 73.82 | 32,000 | +0.54(+0.73%) |
Jul 13, 2012 | 72.95 | 73.42 | 72.86 | 73.29 | 68,579 | +0.62(+0.85%) |
Jul 12, 2012 | 72.22 | 72.89 | 71.65 | 72.67 | 40,556 | +0.63(+0.87%) |
Jul 11, 2012 | 72.58 | 72.58 | 71.62 | 72.04 | 40,143 | -0.31(-0.43%) |
Jul 10, 2012 | 73.58 | 73.64 | 72.21 | 72.35 | 116,979 | -1.00(-1.36%) |
Jul 09, 2012 | 73.31 | 73.38 | 73.01 | 73.35 | 23,299 | +0.50(+0.69%) |
Jul 06, 2012 | 72.91 | 72.91 | 72.48 | 72.84 | 16,264 | -0.46(-0.63%) |
Jul 05, 2012 | 73.71 | 73.71 | 73.13 | 73.30 | 25,346 | -0.28(-0.39%) |
Jul 03, 2012 | 73.37 | 73.76 | 73.06 | 73.59 | 41,482 | +0.34(+0.47%) |
Jul 02, 2012 | 72.16 | 73.25 | 72.16 | 73.25 | 63,380 | +0.77(+1.06%) |
Jun 29, 2012 | 71.83 | 72.48 | 71.83 | 72.48 | 57,860 | +1.43(+2.01%) |
Jun 28, 2012 | 70.84 | 71.08 | 70.25 | 71.04 | 20,120 | -0.16(-0.23%) |
Jun 27, 2012 | 70.43 | 71.32 | 70.43 | 71.21 | 55,943 | +0.99(+1.41%) |
Jun 26, 2012 | 70.07 | 70.37 | 70.02 | 70.22 | 25,905 | +0.14(+0.20%) |
Jun 25, 2012 | 70.09 | 70.22 | 69.79 | 70.07 | 25,783 | -0.84(-1.18%) |
Jun 22, 2012 | 70.15 | 70.91 | 70.08 | 70.91 | 357,998 | +1.01(+1.45%) |
Jun 21, 2012 | 70.65 | 70.87 | 69.78 | 69.90 | 22,387 | -0.65(-0.93%) |
Jun 20, 2012 | 70.59 | 70.93 | 70.30 | 70.55 | 35,210 | -0.08(-0.11%) |
Jun 19, 2012 | 70.37 | 70.84 | 70.33 | 70.63 | 19,668 | +0.62(+0.88%) |
Jun 18, 2012 | 69.42 | 70.07 | 69.42 | 70.01 | 225,913 | +0.45(+0.65%) |
Jun 15, 2012 | 69.22 | 69.64 | 69.18 | 69.56 | 39,606 | +0.63(+0.92%) |
Jun 14, 2012 | 68.30 | 68.99 | 68.20 | 68.92 | 15,205 | +0.75(+1.10%) |
Jun 13, 2012 | 68.38 | 68.78 | 68.09 | 68.17 | 18,335 | -0.26(-0.38%) |
Jun 12, 2012 | 67.88 | 68.46 | 67.41 | 68.43 | 114,424 | +0.37(+0.54%) |
Jun 11, 2012 | 68.85 | 68.85 | 68.06 | 68.06 | 41,786 | -0.34(-0.50%) |
Jun 08, 2012 | 67.66 | 68.50 | 67.53 | 68.41 | 8,892 | +0.70(+1.03%) |
Jun 07, 2012 | 68.59 | 68.59 | 67.71 | 67.71 | 18,514 | -0.25(-0.37%) |
Jun 06, 2012 | 67.45 | 68.00 | 67.45 | 67.96 | 11,669 | +0.85(+1.27%) |
Jun 05, 2012 | 66.54 | 67.19 | 66.38 | 67.11 | 21,832 | +0.42(+0.63%) |
Jun 04, 2012 | 66.42 | 66.74 | 65.99 | 66.69 | 82,401 | +0.41(+0.62%) |
Jun 01, 2012 | 66.74 | 66.89 | 66.11 | 66.28 | 42,030 | -1.37(-2.02%) |
May 31, 2012 | 67.91 | 68.06 | 67.24 | 67.65 | 16,793 | -0.26(-0.38%) |
May 30, 2012 | 68.08 | 68.11 | 67.82 | 67.91 | 15,330 | -0.66(-0.96%) |
May 29, 2012 | 68.51 | 68.97 | 68.22 | 68.57 | 18,077 | +0.36(+0.53%) |
May 25, 2012 | 68.00 | 68.46 | 68.00 | 68.21 | 16,337 | +0.18(+0.26%) |
May 24, 2012 | 67.52 | 68.09 | 67.48 | 68.03 | 61,852 | +0.68(+1.02%) |
May 23, 2012 | 67.54 | 67.60 | 66.70 | 67.35 | 53,161 | -0.46(-0.68%) |
May 22, 2012 | 67.82 | 68.36 | 67.54 | 67.81 | 64,344 | +0.09(+0.14%) |
May 21, 2012 | 66.97 | 67.76 | 66.96 | 67.71 | 21,390 | +0.84(+1.26%) |
May 18, 2012 | 67.83 | 67.83 | 66.39 | 66.87 | 117,523 | -0.63(-0.93%) |
May 17, 2012 | 68.72 | 68.72 | 67.50 | 67.50 | 45,235 | -1.23(-1.80%) |
May 16, 2012 | 68.52 | 68.88 | 68.50 | 68.73 | 23,285 | +0.40(+0.59%) |
May 15, 2012 | 68.95 | 68.95 | 68.09 | 68.33 | 59,314 | -0.50(-0.73%) |
May 14, 2012 | 68.60 | 69.08 | 68.32 | 68.83 | 33,477 | -0.23(-0.34%) |
May 11, 2012 | 68.61 | 69.30 | 68.42 | 69.07 | 26,307 | +0.38(+0.56%) |
May 10, 2012 | 68.56 | 69.01 | 68.50 | 68.68 | 16,104 | +0.41(+0.60%) |
May 09, 2012 | 68.77 | 68.81 | 67.89 | 68.27 | 23,523 | -0.58(-0.85%) |
May 08, 2012 | 68.62 | 68.91 | 67.90 | 68.86 | 17,752 | -0.13(-0.19%) |
May 07, 2012 | 68.32 | 69.13 | 68.25 | 68.99 | 45,432 | +0.48(+0.71%) |
May 04, 2012 | 69.18 | 69.18 | 68.47 | 68.51 | 23,295 | -0.80(-1.15%) |
May 03, 2012 | 70.19 | 70.19 | 69.14 | 69.31 | 21,182 | -0.52(-0.74%) |
May 02, 2012 | 69.64 | 69.84 | 69.40 | 69.82 | 13,234 | -0.01(-0.01%) |