Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 66.02 | 66.62 | 64.78 | 65.26 | 950,885 | -0.69(-1.05%) |
Jul 30, 2012 | 66.80 | 67.01 | 65.28 | 65.95 | 727,766 | -0.98(-1.46%) |
Jul 27, 2012 | 65.28 | 67.47 | 65.19 | 66.93 | 1,130,266 | +2.06(+3.18%) |
Jul 26, 2012 | 64.81 | 65.41 | 64.29 | 64.87 | 809,831 | +1.40(+2.20%) |
Jul 25, 2012 | 62.57 | 63.76 | 62.12 | 63.47 | 1,172,208 | +1.08(+1.74%) |
Jul 24, 2012 | 62.36 | 63.02 | 61.61 | 62.38 | 785,776 | -0.05(-0.09%) |
Jul 23, 2012 | 62.21 | 62.75 | 61.58 | 62.44 | 750,022 | -1.02(-1.61%) |
Jul 20, 2012 | 63.60 | 64.23 | 63.21 | 63.46 | 855,972 | -0.96(-1.49%) |
Jul 19, 2012 | 61.95 | 65.35 | 61.87 | 64.42 | 1,801,402 | +2.85(+4.63%) |
Jul 18, 2012 | 61.72 | 62.96 | 61.34 | 61.57 | 1,190,243 | -0.15(-0.25%) |
Jul 17, 2012 | 60.94 | 61.94 | 59.04 | 61.72 | 2,447,540 | +0.00(+0.00%) |
Jul 16, 2012 | 62.74 | 62.91 | 61.49 | 61.72 | 1,037,919 | -1.11(-1.77%) |
Jul 13, 2012 | 61.39 | 63.00 | 61.31 | 62.83 | 875,994 | +1.65(+2.70%) |
Jul 12, 2012 | 61.30 | 61.72 | 60.42 | 61.18 | 1,063,084 | -0.37(-0.60%) |
Jul 11, 2012 | 62.11 | 62.83 | 61.20 | 61.55 | 910,283 | -0.66(-1.07%) |
Jul 10, 2012 | 63.24 | 63.99 | 61.80 | 62.21 | 699,514 | -0.78(-1.24%) |
Jul 09, 2012 | 62.44 | 63.24 | 62.14 | 62.99 | 522,033 | +0.34(+0.54%) |
Jul 06, 2012 | 62.87 | 63.07 | 62.14 | 62.65 | 555,565 | -0.91(-1.44%) |
Jul 05, 2012 | 62.05 | 64.44 | 61.67 | 63.57 | 1,422,186 | +1.47(+2.37%) |
Jul 03, 2012 | 61.73 | 62.30 | 61.48 | 62.10 | 587,537 | +0.61(+0.99%) |
Jul 02, 2012 | 62.36 | 62.67 | 60.97 | 61.49 | 1,050,668 | -0.87(-1.39%) |
Jun 29, 2012 | 61.93 | 62.37 | 61.80 | 62.36 | 1,029,509 | +1.53(+2.52%) |
Jun 28, 2012 | 59.30 | 60.92 | 58.95 | 60.82 | 843,584 | +1.08(+1.82%) |
Jun 27, 2012 | 60.46 | 60.59 | 59.26 | 59.74 | 865,813 | -0.47(-0.77%) |
Jun 26, 2012 | 59.95 | 60.75 | 59.38 | 60.21 | 964,936 | +0.40(+0.67%) |
Jun 25, 2012 | 59.56 | 60.07 | 58.31 | 59.80 | 1,516,407 | -0.89(-1.46%) |
Jun 22, 2012 | 61.67 | 61.67 | 60.17 | 60.69 | 1,629,858 | -1.02(-1.66%) |
Jun 21, 2012 | 63.11 | 63.24 | 61.51 | 61.71 | 897,026 | -1.48(-2.34%) |
Jun 20, 2012 | 64.01 | 64.02 | 61.94 | 63.19 | 1,134,048 | -0.94(-1.47%) |
Jun 19, 2012 | 64.20 | 64.89 | 63.75 | 64.13 | 1,067,388 | +0.10(+0.15%) |
Jun 18, 2012 | 60.77 | 64.23 | 60.51 | 64.03 | 1,255,591 | +2.81(+4.60%) |
Jun 15, 2012 | 60.12 | 61.44 | 59.82 | 61.22 | 1,091,955 | +1.42(+2.37%) |
Jun 14, 2012 | 59.74 | 60.30 | 58.92 | 59.80 | 792,141 | +0.01(+0.01%) |
Jun 13, 2012 | 59.89 | 60.98 | 59.41 | 59.79 | 656,773 | -0.50(-0.83%) |
Jun 12, 2012 | 59.76 | 60.70 | 59.50 | 60.30 | 600,319 | +0.97(+1.63%) |
Jun 11, 2012 | 60.98 | 61.06 | 59.24 | 59.33 | 830,040 | -0.85(-1.42%) |
Jun 08, 2012 | 59.64 | 60.33 | 58.51 | 60.18 | 1,038,031 | +0.30(+0.49%) |
Jun 07, 2012 | 60.21 | 62.06 | 59.52 | 59.88 | 1,861,105 | +0.85(+1.43%) |
Jun 06, 2012 | 57.14 | 59.08 | 57.14 | 59.04 | 1,383,230 | +2.56(+4.53%) |
Jun 05, 2012 | 55.53 | 57.03 | 55.17 | 56.48 | 1,056,999 | +0.58(+1.04%) |
Jun 04, 2012 | 56.44 | 57.26 | 54.84 | 55.90 | 992,059 | -0.64(-1.14%) |
Jun 01, 2012 | 57.50 | 57.88 | 56.26 | 56.54 | 1,370,200 | -2.43(-4.12%) |
May 31, 2012 | 57.40 | 59.47 | 57.38 | 58.97 | 2,557,266 | +2.09(+3.68%) |
May 30, 2012 | 58.68 | 58.76 | 56.58 | 56.88 | 1,588,642 | -2.68(-4.50%) |
May 29, 2012 | 59.73 | 60.14 | 58.95 | 59.56 | 1,232,003 | +0.18(+0.30%) |
May 25, 2012 | 59.69 | 59.92 | 58.67 | 59.38 | 1,141,206 | -0.67(-1.12%) |
May 24, 2012 | 61.43 | 61.66 | 59.48 | 60.06 | 1,202,269 | -1.04(-1.70%) |
May 23, 2012 | 59.75 | 61.36 | 59.13 | 61.09 | 977,095 | +0.44(+0.72%) |
May 22, 2012 | 60.21 | 61.45 | 59.90 | 60.65 | 1,308,107 | +0.51(+0.85%) |
May 21, 2012 | 58.09 | 60.22 | 57.93 | 60.14 | 1,649,400 | +2.30(+3.97%) |
May 18, 2012 | 58.66 | 59.62 | 57.75 | 57.85 | 2,507,510 | -0.63(-1.07%) |
May 17, 2012 | 62.63 | 62.73 | 58.46 | 58.47 | 2,935,658 | -4.00(-6.40%) |
May 16, 2012 | 63.14 | 64.19 | 62.41 | 62.47 | 962,283 | -0.29(-0.47%) |
May 15, 2012 | 62.79 | 63.43 | 62.55 | 62.76 | 1,220,990 | +0.04(+0.06%) |
May 14, 2012 | 63.34 | 63.34 | 62.66 | 62.73 | 1,441,740 | -1.32(-2.07%) |
May 11, 2012 | 64.27 | 65.56 | 63.88 | 64.05 | 1,320,942 | -0.87(-1.34%) |
May 10, 2012 | 66.80 | 67.01 | 64.59 | 64.92 | 1,277,111 | -1.01(-1.53%) |
May 09, 2012 | 66.53 | 67.07 | 65.74 | 65.93 | 1,099,793 | -1.38(-2.05%) |
May 08, 2012 | 66.83 | 67.38 | 65.70 | 67.30 | 1,464,447 | -0.04(-0.05%) |
May 07, 2012 | 66.90 | 67.66 | 66.59 | 67.34 | 953,951 | +0.21(+0.32%) |
May 04, 2012 | 67.86 | 67.93 | 66.70 | 67.13 | 1,101,531 | -1.10(-1.61%) |
May 03, 2012 | 69.75 | 70.16 | 68.07 | 68.22 | 938,098 | -0.86(-1.24%) |
May 02, 2012 | 68.38 | 69.21 | 67.55 | 69.08 | 1,507,696 | -0.90(-1.29%) |