Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 66.70 | 67.32 | 66.38 | 66.38 | 57,756,052 | -0.59(-0.89%) |
Jul 30, 2012 | 67.37 | 67.70 | 66.71 | 66.97 | 41,056,484 | -0.23(-0.34%) |
Jul 27, 2012 | 65.94 | 67.54 | 65.57 | 67.20 | 79,436,352 | +1.56(+2.37%) |
Jul 26, 2012 | 66.07 | 66.24 | 65.24 | 65.64 | 52,812,768 | +0.56(+0.86%) |
Jul 25, 2012 | 65.24 | 65.56 | 64.79 | 65.08 | 43,927,896 | +0.14(+0.22%) |
Jul 24, 2012 | 66.04 | 66.07 | 64.58 | 64.94 | 65,635,648 | -0.86(-1.31%) |
Jul 23, 2012 | 65.67 | 66.11 | 65.39 | 65.81 | 55,906,516 | -1.07(-1.60%) |
Jul 20, 2012 | 67.21 | 67.32 | 66.77 | 66.87 | 49,944,864 | -0.86(-1.28%) |
Jul 19, 2012 | 67.97 | 68.41 | 67.62 | 67.74 | 58,313,284 | -0.23(-0.34%) |
Jul 18, 2012 | 67.44 | 68.38 | 67.40 | 67.97 | 54,341,104 | +0.41(+0.61%) |
Jul 17, 2012 | 67.76 | 67.91 | 66.64 | 67.55 | 51,534,872 | +0.24(+0.35%) |
Jul 16, 2012 | 67.46 | 67.68 | 67.03 | 67.31 | 37,677,804 | -0.27(-0.40%) |
Jul 13, 2012 | 66.99 | 67.86 | 66.95 | 67.59 | 49,708,192 | +0.83(+1.25%) |
Jul 12, 2012 | 66.46 | 67.02 | 65.74 | 66.75 | 65,509,848 | -0.23(-0.34%) |
Jul 11, 2012 | 67.26 | 67.48 | 66.55 | 66.98 | 47,414,500 | -0.23(-0.34%) |
Jul 10, 2012 | 68.47 | 68.59 | 66.92 | 67.21 | 59,002,044 | -0.75(-1.11%) |
Jul 09, 2012 | 68.14 | 68.22 | 67.66 | 67.97 | 40,880,016 | -0.26(-0.39%) |
Jul 06, 2012 | 68.43 | 68.48 | 67.91 | 68.23 | 45,478,928 | -0.77(-1.12%) |
Jul 05, 2012 | 69.15 | 69.34 | 68.65 | 69.00 | 50,525,092 | -0.08(-0.11%) |
Jul 03, 2012 | 68.25 | 69.13 | 68.14 | 69.08 | 38,150,568 | +0.89(+1.30%) |
Jul 02, 2012 | 67.41 | 68.21 | 67.17 | 68.19 | 62,991,124 | +0.78(+1.16%) |
Jun 29, 2012 | 66.88 | 67.55 | 66.56 | 67.41 | 84,566,376 | +1.91(+2.91%) |
Jun 28, 2012 | 65.05 | 65.55 | 64.49 | 65.50 | 68,674,824 | -0.11(-0.17%) |
Jun 27, 2012 | 64.75 | 65.63 | 64.70 | 65.61 | 45,453,828 | +1.05(+1.63%) |
Jun 26, 2012 | 64.47 | 64.88 | 63.90 | 64.56 | 50,154,920 | +0.25(+0.39%) |
Jun 25, 2012 | 64.41 | 65.42 | 64.07 | 64.31 | 57,671,372 | -1.02(-1.56%) |
Jun 22, 2012 | 64.97 | 65.54 | 64.62 | 65.33 | 48,636,540 | +0.73(+1.14%) |
Jun 21, 2012 | 66.07 | 66.20 | 64.48 | 64.59 | 74,119,312 | -1.61(-2.43%) |
Jun 20, 2012 | 66.32 | 66.67 | 65.74 | 66.20 | 64,220,496 | -0.10(-0.15%) |
Jun 19, 2012 | 65.46 | 66.67 | 65.37 | 66.31 | 79,350,984 | +1.13(+1.73%) |
Jun 18, 2012 | 64.58 | 65.42 | 64.37 | 65.18 | 54,120,704 | +0.08(+0.12%) |
Jun 15, 2012 | 64.37 | 65.18 | 64.16 | 65.10 | 68,720,608 | +0.86(+1.34%) |
Jun 14, 2012 | 63.55 | 64.47 | 63.36 | 64.24 | 63,601,024 | +0.72(+1.14%) |
Jun 13, 2012 | 64.15 | 64.53 | 63.22 | 63.52 | 74,391,240 | -0.74(-1.15%) |
Jun 12, 2012 | 63.46 | 64.29 | 63.04 | 64.26 | 67,136,336 | +0.80(+1.26%) |
Jun 11, 2012 | 65.58 | 65.64 | 63.30 | 63.46 | 62,615,612 | -1.43(-2.21%) |
Jun 08, 2012 | 63.99 | 64.97 | 63.52 | 64.89 | 59,810,468 | +0.87(+1.36%) |
Jun 07, 2012 | 65.47 | 65.52 | 64.02 | 64.02 | 68,576,152 | -0.42(-0.65%) |
Jun 06, 2012 | 62.89 | 64.50 | 63.25 | 64.44 | 57,692,960 | +1.55(+2.47%) |
Jun 05, 2012 | 61.76 | 62.95 | 61.72 | 62.89 | 57,256,884 | +0.80(+1.29%) |
Jun 04, 2012 | 62.46 | 62.68 | 61.49 | 62.09 | 59,454,692 | -0.14(-0.23%) |
Jun 01, 2012 | 62.72 | 63.24 | 62.14 | 62.23 | 90,298,760 | -1.93(-3.01%) |
May 31, 2012 | 64.30 | 64.57 | 63.29 | 64.16 | 70,631,040 | -0.08(-0.13%) |
May 30, 2012 | 64.83 | 64.95 | 64.16 | 64.25 | 56,807,248 | -1.26(-1.92%) |
May 29, 2012 | 65.19 | 65.68 | 64.71 | 65.51 | 60,681,028 | +0.94(+1.45%) |
May 25, 2012 | 64.66 | 64.82 | 64.30 | 64.57 | 40,150,032 | -0.04(-0.07%) |
May 24, 2012 | 64.43 | 64.70 | 63.69 | 64.61 | 61,882,208 | +0.13(+0.21%) |
May 23, 2012 | 63.44 | 64.61 | 62.97 | 64.48 | 79,425,672 | +0.41(+0.64%) |
May 22, 2012 | 64.43 | 64.94 | 63.63 | 64.06 | 67,233,344 | -0.39(-0.60%) |
May 21, 2012 | 63.17 | 64.45 | 62.73 | 64.45 | 71,739,040 | +1.48(+2.35%) |
May 18, 2012 | 63.56 | 64.00 | 62.80 | 62.97 | 92,099,360 | -0.60(-0.94%) |
May 17, 2012 | 65.10 | 65.21 | 63.53 | 63.57 | 85,004,576 | -1.48(-2.27%) |
May 16, 2012 | 65.74 | 66.09 | 65.00 | 65.05 | 62,461,240 | -0.47(-0.71%) |
May 15, 2012 | 65.63 | 66.17 | 65.31 | 65.51 | 64,429,984 | -0.12(-0.18%) |
May 14, 2012 | 65.83 | 66.15 | 65.43 | 65.63 | 60,755,760 | -0.89(-1.33%) |
May 11, 2012 | 66.14 | 67.07 | 66.11 | 66.52 | 53,215,768 | -0.17(-0.25%) |
May 10, 2012 | 66.87 | 67.06 | 66.29 | 66.69 | 54,207,408 | +0.25(+0.38%) |
May 09, 2012 | 65.97 | 66.82 | 65.73 | 66.43 | 76,433,720 | -0.38(-0.57%) |
May 08, 2012 | 66.34 | 66.85 | 65.73 | 66.81 | 74,661,744 | -0.04(-0.06%) |
May 07, 2012 | 66.40 | 67.11 | 66.28 | 66.85 | 56,178,548 | +0.18(+0.27%) |
May 04, 2012 | 67.50 | 67.91 | 66.55 | 66.68 | 89,079,392 | -1.29(-1.90%) |
May 03, 2012 | 68.84 | 68.93 | 67.59 | 67.97 | 72,934,912 | -0.97(-1.41%) |
May 02, 2012 | 68.21 | 68.97 | 67.92 | 68.94 | 61,794,152 | +0.19(+0.27%) |