Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.43 | 60.40 | 54.61 | 56.14 | 12,882,416 | -8.16(-12.69%) |
Jul 30, 2012 | 64.27 | 64.59 | 63.47 | 64.29 | 1,369,966 | +0.03(+0.04%) |
Jul 27, 2012 | 61.42 | 64.43 | 61.24 | 64.27 | 3,075,122 | +2.11(+3.40%) |
Jul 26, 2012 | 64.46 | 64.48 | 61.95 | 62.15 | 3,467,053 | -1.70(-2.67%) |
Jul 25, 2012 | 63.43 | 64.38 | 62.38 | 63.86 | 2,682,895 | -1.83(-2.79%) |
Jul 24, 2012 | 65.92 | 66.14 | 64.34 | 65.69 | 2,102,492 | -0.33(-0.50%) |
Jul 23, 2012 | 66.35 | 66.35 | 65.42 | 66.02 | 1,273,321 | -1.08(-1.60%) |
Jul 20, 2012 | 66.68 | 67.90 | 66.68 | 67.09 | 1,437,039 | +0.09(+0.14%) |
Jul 19, 2012 | 67.65 | 68.79 | 66.55 | 67.00 | 2,393,641 | +0.10(+0.15%) |
Jul 18, 2012 | 66.83 | 67.07 | 66.22 | 66.90 | 2,800,730 | -0.08(-0.12%) |
Jul 17, 2012 | 68.01 | 68.33 | 66.86 | 66.98 | 1,743,386 | -0.91(-1.34%) |
Jul 16, 2012 | 68.67 | 68.67 | 67.66 | 67.89 | 1,372,443 | -0.83(-1.21%) |
Jul 13, 2012 | 67.15 | 68.87 | 67.03 | 68.72 | 1,791,348 | +1.64(+2.45%) |
Jul 12, 2012 | 67.76 | 67.97 | 66.36 | 67.08 | 2,574,005 | -0.81(-1.19%) |
Jul 11, 2012 | 69.03 | 69.17 | 67.78 | 67.89 | 2,649,639 | -1.22(-1.77%) |
Jul 10, 2012 | 69.60 | 69.93 | 68.82 | 69.11 | 1,870,523 | -0.43(-0.62%) |
Jul 09, 2012 | 70.74 | 70.89 | 69.08 | 69.54 | 2,106,567 | -0.15(-0.22%) |
Jul 06, 2012 | 69.38 | 69.79 | 68.94 | 69.70 | 1,425,021 | +0.19(+0.28%) |
Jul 05, 2012 | 70.39 | 70.95 | 69.17 | 69.51 | 1,521,943 | -0.69(-0.99%) |
Jul 03, 2012 | 70.16 | 70.58 | 69.87 | 70.20 | 989,766 | +0.05(+0.07%) |
Jul 02, 2012 | 70.57 | 71.26 | 69.43 | 70.15 | 2,876,315 | -0.42(-0.59%) |
Jun 29, 2012 | 74.04 | 74.20 | 70.06 | 70.57 | 3,441,032 | -1.93(-2.66%) |
Jun 28, 2012 | 72.50 | 74.14 | 69.05 | 72.50 | 5,107,056 | +0.02(+0.03%) |
Jun 27, 2012 | 72.20 | 73.23 | 71.72 | 72.49 | 1,247,747 | +1.29(+1.82%) |
Jun 26, 2012 | 71.70 | 71.95 | 70.99 | 71.19 | 1,682,704 | -0.61(-0.85%) |
Jun 25, 2012 | 72.05 | 72.89 | 71.30 | 71.80 | 1,480,852 | -0.48(-0.67%) |
Jun 22, 2012 | 71.85 | 72.63 | 70.87 | 72.28 | 1,896,753 | +1.00(+1.40%) |
Jun 21, 2012 | 72.92 | 72.96 | 71.21 | 71.28 | 1,310,701 | -1.37(-1.89%) |
Jun 20, 2012 | 72.61 | 72.75 | 71.95 | 72.65 | 1,117,093 | +0.15(+0.20%) |
Jun 19, 2012 | 72.24 | 73.14 | 71.19 | 72.51 | 1,321,088 | +0.46(+0.64%) |
Jun 18, 2012 | 71.11 | 72.19 | 70.49 | 72.05 | 1,672,370 | +0.56(+0.79%) |
Jun 15, 2012 | 71.56 | 72.66 | 71.35 | 71.48 | 1,896,531 | -0.29(-0.40%) |
Jun 14, 2012 | 71.43 | 72.25 | 70.93 | 71.77 | 1,653,107 | +0.56(+0.79%) |
Jun 13, 2012 | 71.54 | 71.83 | 70.92 | 71.21 | 1,359,004 | -0.31(-0.43%) |
Jun 12, 2012 | 71.58 | 71.80 | 70.66 | 71.52 | 1,626,616 | +0.18(+0.25%) |
Jun 11, 2012 | 72.28 | 72.43 | 71.09 | 71.34 | 2,046,864 | -0.79(-1.10%) |
Jun 08, 2012 | 69.77 | 72.34 | 69.76 | 72.13 | 1,888,610 | +2.12(+3.02%) |
Jun 07, 2012 | 70.86 | 71.85 | 69.92 | 70.01 | 2,395,634 | -1.73(-2.42%) |
Jun 06, 2012 | 71.01 | 71.99 | 70.95 | 71.75 | 1,885,415 | +1.11(+1.57%) |
Jun 05, 2012 | 69.83 | 71.07 | 69.24 | 70.64 | 1,842,809 | +0.59(+0.84%) |
Jun 04, 2012 | 69.68 | 70.12 | 68.69 | 70.05 | 2,405,417 | +1.11(+1.61%) |
Jun 01, 2012 | 68.38 | 69.57 | 68.14 | 68.94 | 2,285,077 | -0.44(-0.64%) |
May 31, 2012 | 69.74 | 69.91 | 68.83 | 69.38 | 1,520,329 | -0.39(-0.56%) |
May 30, 2012 | 70.04 | 70.69 | 69.61 | 69.77 | 1,412,379 | -0.75(-1.07%) |
May 29, 2012 | 70.65 | 70.78 | 70.04 | 70.53 | 1,260,239 | +0.34(+0.48%) |
May 25, 2012 | 68.71 | 71.09 | 68.71 | 70.19 | 1,040,818 | -0.03(-0.04%) |
May 24, 2012 | 70.05 | 71.16 | 69.43 | 70.22 | 1,365,590 | +0.31(+0.44%) |
May 23, 2012 | 69.50 | 70.16 | 68.80 | 69.91 | 1,352,277 | +0.13(+0.18%) |
May 22, 2012 | 69.66 | 71.01 | 69.50 | 69.78 | 2,371,350 | +0.98(+1.43%) |
May 21, 2012 | 67.68 | 69.02 | 66.95 | 68.80 | 2,512,596 | +1.11(+1.64%) |
May 18, 2012 | 68.85 | 68.92 | 67.40 | 67.69 | 2,565,799 | -1.04(-1.52%) |
May 17, 2012 | 69.20 | 69.68 | 68.24 | 68.74 | 1,563,264 | -0.35(-0.50%) |
May 16, 2012 | 70.16 | 70.45 | 68.96 | 69.08 | 1,372,444 | -0.84(-1.20%) |
May 15, 2012 | 70.67 | 70.78 | 69.82 | 69.92 | 1,577,266 | -0.72(-1.02%) |
May 14, 2012 | 70.44 | 70.94 | 70.07 | 70.64 | 2,087,481 | -0.50(-0.70%) |
May 11, 2012 | 71.81 | 72.35 | 71.06 | 71.14 | 1,616,188 | -0.98(-1.36%) |
May 10, 2012 | 72.26 | 73.24 | 71.96 | 72.12 | 1,970,203 | +0.26(+0.37%) |
May 09, 2012 | 72.43 | 73.00 | 71.75 | 71.85 | 2,217,596 | -2.07(-2.80%) |
May 08, 2012 | 73.14 | 74.26 | 72.73 | 73.93 | 2,266,983 | +0.15(+0.21%) |
May 07, 2012 | 72.32 | 74.02 | 72.21 | 73.77 | 2,148,164 | +0.90(+1.23%) |
May 04, 2012 | 73.78 | 74.07 | 72.71 | 72.87 | 2,460,461 | -1.05(-1.43%) |
May 03, 2012 | 75.27 | 75.77 | 72.87 | 73.93 | 4,683,590 | -2.33(-3.06%) |
May 02, 2012 | 75.88 | 77.36 | 75.88 | 76.26 | 2,487,610 | -0.34(-0.44%) |