Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 72.31 | 72.85 | 72.25 | 72.73 | 6,841,594 | -0.02(-0.03%) |
Jul 30, 2012 | 71.95 | 72.94 | 71.85 | 72.75 | 6,198,586 | +0.49(+0.68%) |
Jul 27, 2012 | 70.59 | 72.43 | 70.51 | 72.26 | 10,797,263 | +1.04(+1.46%) |
Jul 26, 2012 | 70.72 | 71.50 | 70.67 | 71.22 | 9,458,252 | +0.92(+1.31%) |
Jul 25, 2012 | 69.06 | 70.45 | 69.04 | 70.30 | 8,688,299 | +1.51(+2.20%) |
Jul 24, 2012 | 69.14 | 69.14 | 68.46 | 68.79 | 5,930,681 | -0.55(-0.79%) |
Jul 23, 2012 | 69.57 | 69.90 | 68.94 | 69.34 | 5,070,537 | -0.61(-0.88%) |
Jul 20, 2012 | 70.04 | 70.32 | 69.66 | 69.95 | 7,630,924 | -0.47(-0.66%) |
Jul 19, 2012 | 70.36 | 70.47 | 70.10 | 70.42 | 4,110,883 | +0.04(+0.06%) |
Jul 18, 2012 | 70.17 | 70.44 | 69.80 | 70.38 | 4,221,823 | +0.05(+0.07%) |
Jul 17, 2012 | 70.63 | 70.84 | 69.57 | 70.33 | 5,872,275 | -0.02(-0.03%) |
Jul 16, 2012 | 70.34 | 70.55 | 70.16 | 70.35 | 4,543,320 | -0.06(-0.09%) |
Jul 13, 2012 | 69.99 | 70.50 | 69.85 | 70.41 | 4,183,794 | +0.56(+0.80%) |
Jul 12, 2012 | 69.96 | 70.12 | 69.74 | 69.85 | 5,637,494 | -0.28(-0.40%) |
Jul 11, 2012 | 69.75 | 70.28 | 69.60 | 70.13 | 6,239,172 | +0.26(+0.37%) |
Jul 10, 2012 | 70.16 | 70.29 | 69.72 | 69.87 | 5,074,785 | -0.12(-0.17%) |
Jul 09, 2012 | 70.13 | 70.43 | 69.69 | 69.99 | 4,289,007 | -0.23(-0.33%) |
Jul 06, 2012 | 69.90 | 70.49 | 69.61 | 70.22 | 4,579,026 | +0.05(+0.07%) |
Jul 05, 2012 | 70.50 | 70.55 | 70.06 | 70.17 | 4,417,084 | -0.59(-0.83%) |
Jul 03, 2012 | 70.42 | 70.89 | 70.42 | 70.76 | 3,377,353 | +0.00(+0.00%) |
Jul 02, 2012 | 70.34 | 70.79 | 70.00 | 70.76 | 6,249,589 | +0.10(+0.14%) |
Jun 29, 2012 | 69.96 | 70.66 | 69.81 | 70.66 | 8,882,383 | +1.06(+1.52%) |
Jun 28, 2012 | 69.52 | 69.82 | 69.11 | 69.60 | 6,067,182 | -0.15(-0.22%) |
Jun 27, 2012 | 69.10 | 69.92 | 68.95 | 69.75 | 7,553,685 | +0.81(+1.17%) |
Jun 26, 2012 | 68.55 | 69.13 | 68.30 | 68.94 | 6,461,707 | +0.33(+0.48%) |
Jun 25, 2012 | 68.14 | 68.74 | 68.10 | 68.61 | 5,120,923 | -0.09(-0.13%) |
Jun 22, 2012 | 68.64 | 69.05 | 68.64 | 68.70 | 5,333,195 | +0.20(+0.29%) |
Jun 21, 2012 | 69.09 | 69.50 | 68.47 | 68.50 | 7,056,055 | -0.41(-0.59%) |
Jun 20, 2012 | 69.14 | 69.24 | 68.29 | 68.91 | 8,800,017 | -0.40(-0.58%) |
Jun 19, 2012 | 69.73 | 69.74 | 69.21 | 69.31 | 5,340,164 | -0.29(-0.42%) |
Jun 18, 2012 | 69.42 | 69.75 | 69.40 | 69.60 | 4,337,573 | +0.12(+0.17%) |
Jun 15, 2012 | 69.50 | 69.74 | 69.20 | 69.48 | 8,816,049 | +0.21(+0.30%) |
Jun 14, 2012 | 68.67 | 69.66 | 68.58 | 69.27 | 5,879,871 | +0.72(+1.05%) |
Jun 13, 2012 | 68.30 | 68.88 | 68.16 | 68.55 | 4,964,874 | +0.15(+0.22%) |
Jun 12, 2012 | 68.25 | 68.50 | 68.04 | 68.40 | 5,537,772 | +0.35(+0.51%) |
Jun 11, 2012 | 68.55 | 68.82 | 68.03 | 68.05 | 3,874,032 | -0.26(-0.38%) |
Jun 08, 2012 | 67.75 | 68.41 | 67.60 | 68.31 | 3,851,796 | +0.63(+0.93%) |
Jun 07, 2012 | 67.80 | 67.98 | 67.19 | 67.68 | 6,389,294 | +0.19(+0.28%) |
Jun 06, 2012 | 67.32 | 67.66 | 67.04 | 67.49 | 5,743,021 | +0.49(+0.73%) |
Jun 05, 2012 | 67.37 | 67.43 | 66.66 | 67.00 | 5,607,440 | -0.48(-0.71%) |
Jun 04, 2012 | 67.46 | 67.65 | 67.05 | 67.48 | 6,034,396 | -0.03(-0.04%) |
Jun 01, 2012 | 67.02 | 67.61 | 66.92 | 67.51 | 10,516,668 | -0.34(-0.50%) |
May 31, 2012 | 68.14 | 68.59 | 67.67 | 67.85 | 10,846,088 | -0.37(-0.54%) |
May 30, 2012 | 68.60 | 68.60 | 68.05 | 68.22 | 7,549,591 | -1.11(-1.60%) |
May 29, 2012 | 68.50 | 69.34 | 68.44 | 69.33 | 10,045,701 | +0.69(+1.01%) |
May 25, 2012 | 68.58 | 69.10 | 68.31 | 68.64 | 9,373,008 | -0.17(-0.25%) |
May 24, 2012 | 68.18 | 68.91 | 67.90 | 68.81 | 16,245,634 | +0.81(+1.19%) |
May 23, 2012 | 67.88 | 68.40 | 67.38 | 68.00 | 5,530,270 | -0.08(-0.12%) |
May 22, 2012 | 67.91 | 68.50 | 67.82 | 68.08 | 5,513,806 | +0.10(+0.15%) |
May 21, 2012 | 68.19 | 68.22 | 67.65 | 67.98 | 5,500,788 | -0.14(-0.21%) |
May 18, 2012 | 68.44 | 68.45 | 67.56 | 68.12 | 11,275,648 | -0.65(-0.95%) |
May 17, 2012 | 68.59 | 69.18 | 68.57 | 68.77 | 10,532,269 | +0.02(+0.03%) |
May 16, 2012 | 68.37 | 69.07 | 68.24 | 68.75 | 12,660,446 | +0.90(+1.33%) |
May 15, 2012 | 67.01 | 68.60 | 66.91 | 67.85 | 16,062,209 | +0.70(+1.04%) |
May 14, 2012 | 66.57 | 67.45 | 66.32 | 67.15 | 7,482,703 | +0.35(+0.52%) |
May 11, 2012 | 66.66 | 67.25 | 66.60 | 66.80 | 5,113,912 | +0.01(+0.01%) |
May 10, 2012 | 66.17 | 67.19 | 66.17 | 66.79 | 8,106,139 | +0.85(+1.29%) |
May 09, 2012 | 66.13 | 66.34 | 65.68 | 65.94 | 6,013,606 | -0.58(-0.87%) |
May 08, 2012 | 66.25 | 66.70 | 66.17 | 66.52 | 6,917,564 | -0.10(-0.15%) |
May 07, 2012 | 66.51 | 66.97 | 66.27 | 66.62 | 6,910,240 | +0.72(+1.09%) |
May 04, 2012 | 66.86 | 66.90 | 65.87 | 65.90 | 6,971,848 | -1.01(-1.51%) |
May 03, 2012 | 66.85 | 67.00 | 66.72 | 66.91 | 5,821,248 | +0.08(+0.12%) |
May 02, 2012 | 66.52 | 66.92 | 66.41 | 66.83 | 5,812,380 | +0.34(+0.51%) |