Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 66.38 | 66.63 | 64.83 | 65.09 | 561,561 | -1.19(-1.79%) |
Jul 30, 2012 | 64.59 | 66.65 | 64.59 | 66.27 | 764,031 | +1.30(+2.00%) |
Jul 27, 2012 | 63.12 | 65.33 | 63.06 | 64.97 | 702,436 | +1.91(+3.03%) |
Jul 26, 2012 | 64.41 | 65.00 | 62.74 | 63.06 | 1,016,783 | -1.69(-2.62%) |
Jul 25, 2012 | 63.84 | 65.58 | 63.47 | 64.76 | 753,306 | +1.53(+2.42%) |
Jul 24, 2012 | 63.15 | 63.55 | 62.36 | 63.23 | 578,761 | +0.55(+0.88%) |
Jul 23, 2012 | 62.76 | 63.40 | 62.35 | 62.68 | 616,695 | -1.14(-1.79%) |
Jul 20, 2012 | 61.92 | 64.59 | 61.92 | 63.82 | 931,369 | +1.50(+2.40%) |
Jul 19, 2012 | 62.97 | 63.36 | 61.93 | 62.33 | 399,495 | -0.33(-0.52%) |
Jul 18, 2012 | 62.75 | 63.56 | 62.41 | 62.65 | 484,389 | -0.64(-1.02%) |
Jul 17, 2012 | 63.31 | 63.56 | 61.37 | 63.30 | 722,206 | +0.09(+0.15%) |
Jul 16, 2012 | 64.09 | 64.26 | 62.95 | 63.20 | 631,635 | -0.94(-1.46%) |
Jul 13, 2012 | 63.70 | 64.41 | 63.28 | 64.14 | 729,290 | +0.86(+1.36%) |
Jul 12, 2012 | 62.51 | 63.93 | 61.74 | 63.28 | 1,191,119 | +0.22(+0.35%) |
Jul 11, 2012 | 64.24 | 64.47 | 61.94 | 63.06 | 1,255,601 | -1.41(-2.19%) |
Jul 10, 2012 | 66.96 | 67.51 | 63.80 | 64.47 | 1,333,949 | -2.44(-3.65%) |
Jul 09, 2012 | 66.34 | 67.31 | 65.51 | 66.91 | 772,776 | +0.68(+1.03%) |
Jul 06, 2012 | 65.65 | 66.47 | 65.29 | 66.23 | 632,135 | -0.28(-0.41%) |
Jul 05, 2012 | 68.04 | 68.14 | 65.93 | 66.51 | 1,237,229 | -2.11(-3.07%) |
Jul 03, 2012 | 68.03 | 69.23 | 67.94 | 68.61 | 683,899 | +1.06(+1.57%) |
Jul 02, 2012 | 67.17 | 67.79 | 66.97 | 67.55 | 511,667 | +0.26(+0.38%) |
Jun 29, 2012 | 67.24 | 67.74 | 66.70 | 67.30 | 753,310 | +1.29(+1.95%) |
Jun 28, 2012 | 65.49 | 66.21 | 64.51 | 66.01 | 821,840 | -0.26(-0.39%) |
Jun 27, 2012 | 66.76 | 67.16 | 66.05 | 66.27 | 682,122 | +0.07(+0.10%) |
Jun 26, 2012 | 65.06 | 66.37 | 64.40 | 66.20 | 752,575 | +0.75(+1.14%) |
Jun 25, 2012 | 64.76 | 65.60 | 64.21 | 65.45 | 876,535 | +0.59(+0.91%) |
Jun 22, 2012 | 65.44 | 65.45 | 63.76 | 64.86 | 1,044,445 | -0.33(-0.50%) |
Jun 21, 2012 | 66.72 | 66.84 | 65.18 | 65.19 | 1,128,053 | -1.83(-2.73%) |
Jun 20, 2012 | 67.38 | 69.21 | 66.64 | 67.01 | 1,702,993 | -1.05(-1.54%) |
Jun 19, 2012 | 68.50 | 68.50 | 67.45 | 68.06 | 706,057 | -0.17(-0.25%) |
Jun 18, 2012 | 66.23 | 68.50 | 65.71 | 68.23 | 1,441,233 | +1.72(+2.58%) |
Jun 15, 2012 | 67.13 | 67.13 | 65.79 | 66.52 | 3,463,859 | -0.45(-0.67%) |
Jun 14, 2012 | 67.44 | 68.35 | 65.92 | 66.96 | 3,011,469 | -1.40(-2.05%) |
Jun 13, 2012 | 68.99 | 69.50 | 68.04 | 68.36 | 1,210,445 | -0.47(-0.69%) |
Jun 12, 2012 | 67.38 | 69.31 | 67.38 | 68.83 | 981,939 | +1.48(+2.19%) |
Jun 11, 2012 | 68.05 | 68.58 | 67.07 | 67.36 | 983,620 | -0.55(-0.81%) |
Jun 08, 2012 | 65.77 | 68.36 | 65.55 | 67.91 | 1,222,037 | +1.52(+2.29%) |
Jun 07, 2012 | 67.38 | 67.60 | 65.68 | 66.39 | 1,925,938 | -1.15(-1.70%) |
Jun 06, 2012 | 67.47 | 69.14 | 66.54 | 67.54 | 2,285,933 | +0.96(+1.44%) |
Jun 05, 2012 | 65.87 | 66.88 | 65.28 | 66.58 | 1,813,954 | +0.48(+0.73%) |
Jun 04, 2012 | 64.91 | 66.58 | 63.70 | 66.10 | 10,853,960 | +1.93(+3.01%) |
Jun 01, 2012 | 58.94 | 64.64 | 58.94 | 64.16 | 2,463,546 | +6.10(+10.51%) |
May 31, 2012 | 59.09 | 59.47 | 57.26 | 58.06 | 985,286 | -0.91(-1.54%) |
May 30, 2012 | 58.81 | 60.61 | 57.97 | 58.97 | 1,216,188 | -0.34(-0.58%) |
May 29, 2012 | 59.91 | 59.99 | 58.48 | 59.31 | 835,013 | +0.06(+0.10%) |
May 25, 2012 | 59.28 | 59.85 | 58.51 | 59.25 | 521,444 | -0.03(-0.04%) |
May 24, 2012 | 58.46 | 59.35 | 57.85 | 59.28 | 906,912 | +1.24(+2.13%) |
May 23, 2012 | 57.09 | 58.14 | 55.53 | 58.04 | 1,192,485 | +0.52(+0.91%) |
May 22, 2012 | 57.38 | 58.64 | 56.44 | 57.52 | 1,180,975 | +0.00(+0.00%) |
May 21, 2012 | 53.91 | 57.78 | 53.89 | 57.52 | 1,299,832 | +3.65(+6.77%) |
May 18, 2012 | 55.17 | 55.74 | 53.59 | 53.87 | 1,105,684 | -0.55(-1.01%) |
May 17, 2012 | 53.49 | 55.67 | 53.06 | 54.42 | 1,140,949 | +1.43(+2.71%) |
May 16, 2012 | 52.59 | 54.35 | 52.19 | 52.99 | 1,028,722 | +0.41(+0.78%) |
May 15, 2012 | 52.83 | 54.03 | 52.46 | 52.58 | 1,826,346 | -0.40(-0.75%) |
May 14, 2012 | 53.42 | 54.46 | 52.83 | 52.97 | 1,594,000 | -1.27(-2.35%) |
May 11, 2012 | 52.36 | 55.12 | 51.85 | 54.25 | 1,713,907 | +2.23(+4.29%) |
May 10, 2012 | 52.09 | 52.73 | 51.08 | 52.02 | 692,869 | +0.56(+1.08%) |
May 09, 2012 | 49.43 | 52.10 | 49.13 | 51.46 | 949,968 | +1.11(+2.20%) |
May 08, 2012 | 50.73 | 50.73 | 48.93 | 50.35 | 753,565 | -1.30(-2.51%) |
May 07, 2012 | 52.40 | 53.06 | 50.45 | 51.65 | 548,037 | -0.77(-1.47%) |
May 04, 2012 | 50.20 | 53.16 | 50.20 | 52.42 | 672,681 | +1.64(+3.23%) |
May 03, 2012 | 51.64 | 52.04 | 50.04 | 50.78 | 908,504 | -1.61(-3.06%) |
May 02, 2012 | 52.70 | 52.96 | 51.63 | 52.39 | 420,465 | -0.61(-1.15%) |