Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 70.00 | 70.32 | 68.74 | 70.13 | 1,585,321 | -2.12(-2.93%) |
Jul 30, 2012 | 72.38 | 72.65 | 71.78 | 72.25 | 683,573 | -0.13(-0.18%) |
Jul 27, 2012 | 71.55 | 72.54 | 71.15 | 72.38 | 525,010 | +1.58(+2.23%) |
Jul 26, 2012 | 70.32 | 70.90 | 69.35 | 70.80 | 544,880 | +1.83(+2.65%) |
Jul 25, 2012 | 69.16 | 69.38 | 68.57 | 68.97 | 387,259 | -0.23(-0.33%) |
Jul 24, 2012 | 69.93 | 70.02 | 68.62 | 69.20 | 480,428 | -0.47(-0.67%) |
Jul 23, 2012 | 69.86 | 70.06 | 68.85 | 69.67 | 581,389 | -1.43(-2.01%) |
Jul 20, 2012 | 71.03 | 71.59 | 70.90 | 71.10 | 805,618 | -0.42(-0.59%) |
Jul 19, 2012 | 71.80 | 72.12 | 71.47 | 71.52 | 657,295 | -0.43(-0.60%) |
Jul 18, 2012 | 71.08 | 72.00 | 70.82 | 71.95 | 530,597 | +0.76(+1.07%) |
Jul 17, 2012 | 71.25 | 71.55 | 70.31 | 71.19 | 501,604 | +0.12(+0.17%) |
Jul 16, 2012 | 70.92 | 71.27 | 70.50 | 71.07 | 397,366 | +0.12(+0.17%) |
Jul 13, 2012 | 70.61 | 71.10 | 70.26 | 70.95 | 684,727 | +0.47(+0.67%) |
Jul 12, 2012 | 70.44 | 70.76 | 69.90 | 70.48 | 489,013 | -0.48(-0.68%) |
Jul 11, 2012 | 70.81 | 71.26 | 70.59 | 70.96 | 924,855 | +0.44(+0.62%) |
Jul 10, 2012 | 71.33 | 71.99 | 70.25 | 70.52 | 1,237,490 | -1.56(-2.16%) |
Jul 09, 2012 | 72.16 | 72.17 | 71.66 | 72.08 | 313,271 | +0.00(+0.00%) |
Jul 06, 2012 | 72.38 | 72.58 | 71.38 | 72.08 | 430,081 | -0.71(-0.98%) |
Jul 05, 2012 | 72.48 | 72.93 | 72.23 | 72.79 | 499,207 | -0.07(-0.10%) |
Jul 03, 2012 | 72.45 | 72.88 | 72.00 | 72.86 | 305,788 | +0.26(+0.36%) |
Jul 02, 2012 | 72.40 | 72.73 | 72.15 | 72.60 | 673,748 | +0.38(+0.53%) |
Jun 29, 2012 | 71.18 | 72.30 | 70.86 | 72.22 | 880,224 | +2.41(+3.45%) |
Jun 28, 2012 | 69.75 | 70.04 | 68.89 | 69.81 | 496,721 | -0.62(-0.88%) |
Jun 27, 2012 | 69.70 | 70.47 | 69.19 | 70.43 | 487,898 | +1.24(+1.79%) |
Jun 26, 2012 | 68.91 | 69.32 | 68.47 | 69.19 | 794,654 | +0.33(+0.48%) |
Jun 25, 2012 | 69.19 | 69.54 | 68.62 | 68.86 | 454,731 | -0.82(-1.18%) |
Jun 22, 2012 | 69.27 | 69.86 | 68.87 | 69.68 | 844,291 | +0.81(+1.18%) |
Jun 21, 2012 | 71.12 | 71.14 | 68.87 | 68.87 | 709,563 | -2.05(-2.89%) |
Jun 20, 2012 | 70.88 | 71.29 | 70.43 | 70.92 | 524,902 | +0.11(+0.16%) |
Jun 19, 2012 | 70.78 | 71.37 | 70.16 | 70.81 | 950,066 | +0.45(+0.64%) |
Jun 18, 2012 | 71.74 | 71.74 | 69.93 | 70.36 | 1,030,683 | -0.51(-0.72%) |
Jun 15, 2012 | 70.02 | 71.00 | 69.72 | 70.87 | 1,514,136 | +1.14(+1.63%) |
Jun 14, 2012 | 68.71 | 70.30 | 68.60 | 69.73 | 779,670 | +1.27(+1.86%) |
Jun 13, 2012 | 68.86 | 69.45 | 68.25 | 68.46 | 577,844 | -0.64(-0.93%) |
Jun 12, 2012 | 68.50 | 69.10 | 68.36 | 69.10 | 592,787 | +0.65(+0.95%) |
Jun 11, 2012 | 69.49 | 69.69 | 68.33 | 68.45 | 555,528 | -0.65(-0.94%) |
Jun 08, 2012 | 68.34 | 69.15 | 68.15 | 69.10 | 732,479 | +0.63(+0.92%) |
Jun 07, 2012 | 69.30 | 69.41 | 68.27 | 68.47 | 845,594 | +0.00(+0.00%) |
Jun 06, 2012 | 67.53 | 68.54 | 67.53 | 68.47 | 983,326 | +1.34(+2.00%) |
Jun 05, 2012 | 66.43 | 67.25 | 66.14 | 67.13 | 738,434 | +0.72(+1.08%) |
Jun 04, 2012 | 65.97 | 66.48 | 65.64 | 66.41 | 836,660 | +0.83(+1.27%) |
Jun 01, 2012 | 66.24 | 66.83 | 65.55 | 65.58 | 837,303 | -1.85(-2.74%) |
May 31, 2012 | 66.61 | 67.86 | 66.31 | 67.43 | 1,285,927 | +0.73(+1.09%) |
May 30, 2012 | 67.22 | 67.22 | 66.57 | 66.70 | 658,900 | -0.92(-1.36%) |
May 29, 2012 | 67.74 | 68.00 | 66.96 | 67.62 | 615,391 | +0.45(+0.67%) |
May 25, 2012 | 66.47 | 67.33 | 66.47 | 67.17 | 538,397 | +0.21(+0.31%) |
May 24, 2012 | 66.68 | 67.14 | 66.36 | 66.96 | 746,878 | +0.26(+0.39%) |
May 23, 2012 | 66.03 | 66.88 | 65.54 | 66.70 | 653,008 | +0.47(+0.71%) |
May 22, 2012 | 66.03 | 66.64 | 65.82 | 66.23 | 544,365 | +0.25(+0.38%) |
May 21, 2012 | 65.00 | 66.02 | 64.48 | 65.98 | 773,630 | +1.37(+2.12%) |
May 18, 2012 | 65.73 | 65.74 | 64.54 | 64.61 | 646,218 | -0.72(-1.10%) |
May 17, 2012 | 66.11 | 66.16 | 65.33 | 65.33 | 719,600 | -0.63(-0.96%) |
May 16, 2012 | 66.33 | 66.71 | 65.83 | 65.96 | 876,638 | -0.22(-0.33%) |
May 15, 2012 | 66.02 | 66.82 | 65.79 | 66.18 | 799,292 | +0.14(+0.21%) |
May 14, 2012 | 65.97 | 66.45 | 65.54 | 66.04 | 595,147 | -0.52(-0.78%) |
May 11, 2012 | 66.28 | 67.33 | 66.02 | 66.56 | 755,629 | +0.09(+0.14%) |
May 10, 2012 | 66.59 | 66.97 | 66.33 | 66.47 | 700,386 | +0.19(+0.29%) |
May 09, 2012 | 65.77 | 66.60 | 65.44 | 66.28 | 878,205 | -0.26(-0.39%) |
May 08, 2012 | 66.92 | 66.94 | 65.89 | 66.54 | 1,235,893 | -0.52(-0.78%) |
May 07, 2012 | 67.26 | 67.62 | 66.90 | 67.06 | 702,046 | -0.45(-0.67%) |
May 04, 2012 | 68.42 | 68.64 | 67.51 | 67.51 | 755,547 | -1.56(-2.26%) |
May 03, 2012 | 69.69 | 69.84 | 69.01 | 69.07 | 638,332 | -0.76(-1.09%) |
May 02, 2012 | 68.00 | 69.97 | 68.00 | 69.83 | 1,245,677 | -0.92(-1.30%) |