Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 74.17 | 74.43 | 73.37 | 73.41 | 40,602 | -0.57(-0.77%) |
Jul 30, 2012 | 74.60 | 74.60 | 73.92 | 73.98 | 31,666 | -0.62(-0.83%) |
Jul 27, 2012 | 73.84 | 75.02 | 73.74 | 74.60 | 15,513 | +1.29(+1.75%) |
Jul 26, 2012 | 73.56 | 73.69 | 73.30 | 73.32 | 20,352 | +1.03(+1.43%) |
Jul 25, 2012 | 72.66 | 72.66 | 72.04 | 72.28 | 16,195 | +0.18(+0.26%) |
Jul 24, 2012 | 72.81 | 73.03 | 71.76 | 72.10 | 33,369 | -0.99(-1.36%) |
Jul 23, 2012 | 73.24 | 73.24 | 72.61 | 73.09 | 25,595 | -0.86(-1.16%) |
Jul 20, 2012 | 74.63 | 74.63 | 73.78 | 73.95 | 19,830 | -0.98(-1.31%) |
Jul 19, 2012 | 75.30 | 75.30 | 74.64 | 74.93 | 19,329 | -0.13(-0.18%) |
Jul 18, 2012 | 75.05 | 75.50 | 74.97 | 75.06 | 24,404 | +0.12(+0.16%) |
Jul 17, 2012 | 74.32 | 75.19 | 73.96 | 74.95 | 102,982 | +0.80(+1.08%) |
Jul 16, 2012 | 73.85 | 74.29 | 73.74 | 74.15 | 31,860 | +0.54(+0.73%) |
Jul 13, 2012 | 73.27 | 73.74 | 73.18 | 73.61 | 68,279 | +0.62(+0.85%) |
Jul 12, 2012 | 72.53 | 73.21 | 71.96 | 72.99 | 40,378 | +0.63(+0.87%) |
Jul 11, 2012 | 72.90 | 72.90 | 71.93 | 72.36 | 39,967 | -0.31(-0.43%) |
Jul 10, 2012 | 73.90 | 73.96 | 72.53 | 72.67 | 116,466 | -1.00(-1.36%) |
Jul 09, 2012 | 73.64 | 73.70 | 73.33 | 73.67 | 23,197 | +0.50(+0.69%) |
Jul 06, 2012 | 73.23 | 73.23 | 72.80 | 73.16 | 16,192 | -0.46(-0.63%) |
Jul 05, 2012 | 74.03 | 74.03 | 73.45 | 73.63 | 25,235 | -0.29(-0.39%) |
Jul 03, 2012 | 73.69 | 74.08 | 73.38 | 73.91 | 41,300 | +0.34(+0.47%) |
Jul 02, 2012 | 72.48 | 73.58 | 72.48 | 73.57 | 63,102 | +0.77(+1.06%) |
Jun 29, 2012 | 72.15 | 72.79 | 72.15 | 72.79 | 57,606 | +1.44(+2.01%) |
Jun 28, 2012 | 71.15 | 71.39 | 70.56 | 71.36 | 20,032 | -0.17(-0.23%) |
Jun 27, 2012 | 70.74 | 71.63 | 70.74 | 71.52 | 55,698 | +1.00(+1.41%) |
Jun 26, 2012 | 70.37 | 70.68 | 70.32 | 70.53 | 25,792 | +0.14(+0.20%) |
Jun 25, 2012 | 70.40 | 70.53 | 70.10 | 70.38 | 25,670 | -0.84(-1.18%) |
Jun 22, 2012 | 70.46 | 71.22 | 70.39 | 71.22 | 356,429 | +1.02(+1.45%) |
Jun 21, 2012 | 70.96 | 71.18 | 70.08 | 70.21 | 22,289 | -0.66(-0.93%) |
Jun 20, 2012 | 70.90 | 71.24 | 70.61 | 70.86 | 35,055 | -0.08(-0.11%) |
Jun 19, 2012 | 70.68 | 71.15 | 70.64 | 70.94 | 19,582 | +0.62(+0.88%) |
Jun 18, 2012 | 69.72 | 70.38 | 69.72 | 70.32 | 224,923 | +0.45(+0.65%) |
Jun 15, 2012 | 69.53 | 69.95 | 69.49 | 69.86 | 39,433 | +0.64(+0.92%) |
Jun 14, 2012 | 68.60 | 69.29 | 68.50 | 69.23 | 15,138 | +0.75(+1.10%) |
Jun 13, 2012 | 68.68 | 69.08 | 68.39 | 68.47 | 18,255 | -0.26(-0.38%) |
Jun 12, 2012 | 68.18 | 68.76 | 67.71 | 68.73 | 113,922 | +0.37(+0.54%) |
Jun 11, 2012 | 69.15 | 69.15 | 68.36 | 68.36 | 41,603 | -0.34(-0.50%) |
Jun 08, 2012 | 67.96 | 68.80 | 67.83 | 68.71 | 8,853 | +0.70(+1.03%) |
Jun 07, 2012 | 68.89 | 68.89 | 68.00 | 68.00 | 18,433 | -0.25(-0.37%) |
Jun 06, 2012 | 67.75 | 68.30 | 67.75 | 68.26 | 11,618 | +0.85(+1.27%) |
Jun 05, 2012 | 66.84 | 67.49 | 66.67 | 67.40 | 21,736 | +0.42(+0.63%) |
Jun 04, 2012 | 66.72 | 67.03 | 66.28 | 66.98 | 82,040 | +0.41(+0.62%) |
Jun 01, 2012 | 67.03 | 67.18 | 66.41 | 66.57 | 41,846 | -1.37(-2.02%) |
May 31, 2012 | 68.21 | 68.36 | 67.54 | 67.95 | 16,719 | -0.26(-0.38%) |
May 30, 2012 | 68.38 | 68.41 | 68.12 | 68.21 | 15,262 | -0.66(-0.96%) |
May 29, 2012 | 68.81 | 69.28 | 68.52 | 68.87 | 17,998 | +0.36(+0.53%) |
May 25, 2012 | 68.30 | 68.76 | 68.30 | 68.51 | 16,265 | +0.18(+0.26%) |
May 24, 2012 | 67.82 | 68.39 | 67.78 | 68.33 | 61,581 | +0.69(+1.02%) |
May 23, 2012 | 67.84 | 67.90 | 66.99 | 67.64 | 52,928 | -0.46(-0.68%) |
May 22, 2012 | 68.12 | 68.66 | 67.84 | 68.11 | 64,062 | +0.09(+0.14%) |
May 21, 2012 | 67.27 | 68.06 | 67.26 | 68.01 | 21,297 | +0.85(+1.26%) |
May 18, 2012 | 68.13 | 68.13 | 66.68 | 67.17 | 117,008 | -0.63(-0.93%) |
May 17, 2012 | 69.03 | 69.03 | 67.80 | 67.80 | 45,037 | -1.24(-1.80%) |
May 16, 2012 | 68.83 | 69.19 | 68.80 | 69.03 | 23,183 | +0.40(+0.59%) |
May 15, 2012 | 69.25 | 69.25 | 68.39 | 68.63 | 59,054 | -0.50(-0.73%) |
May 14, 2012 | 68.90 | 69.39 | 68.62 | 69.14 | 33,330 | -0.23(-0.34%) |
May 11, 2012 | 68.91 | 69.61 | 68.72 | 69.37 | 26,192 | +0.39(+0.56%) |
May 10, 2012 | 68.86 | 69.31 | 68.80 | 68.98 | 16,034 | +0.41(+0.60%) |
May 09, 2012 | 69.08 | 69.11 | 68.19 | 68.57 | 23,420 | -0.59(-0.85%) |
May 08, 2012 | 68.92 | 69.21 | 68.20 | 69.16 | 17,675 | -0.13(-0.19%) |
May 07, 2012 | 68.62 | 69.44 | 68.55 | 69.29 | 45,233 | +0.49(+0.71%) |
May 04, 2012 | 69.49 | 69.49 | 68.77 | 68.81 | 23,193 | -0.80(-1.15%) |
May 03, 2012 | 70.50 | 70.50 | 69.44 | 69.61 | 21,089 | -0.52(-0.74%) |
May 02, 2012 | 69.95 | 70.15 | 69.70 | 70.13 | 13,176 | -0.01(-0.01%) |