Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 70.21 | 70.53 | 69.54 | 69.54 | 197,654 | -0.87(-1.23%) |
Jul 30, 2012 | 70.18 | 70.62 | 69.88 | 70.41 | 189,839 | +0.26(+0.37%) |
Jul 27, 2012 | 69.16 | 70.43 | 68.75 | 70.14 | 279,227 | +1.25(+1.81%) |
Jul 26, 2012 | 68.11 | 69.08 | 68.02 | 68.90 | 234,726 | +1.74(+2.59%) |
Jul 25, 2012 | 67.50 | 67.66 | 66.65 | 67.16 | 200,455 | -0.06(-0.08%) |
Jul 24, 2012 | 68.45 | 68.45 | 66.37 | 67.21 | 141,165 | -1.01(-1.48%) |
Jul 23, 2012 | 67.79 | 68.44 | 67.21 | 68.23 | 162,213 | -0.87(-1.25%) |
Jul 20, 2012 | 68.78 | 69.09 | 68.42 | 69.09 | 115,970 | +0.11(+0.16%) |
Jul 19, 2012 | 69.09 | 69.19 | 68.61 | 68.98 | 129,700 | +0.21(+0.30%) |
Jul 18, 2012 | 67.97 | 68.89 | 67.88 | 68.78 | 155,350 | +0.52(+0.77%) |
Jul 17, 2012 | 67.72 | 68.29 | 66.66 | 68.25 | 194,676 | +0.84(+1.24%) |
Jul 16, 2012 | 66.93 | 67.63 | 66.57 | 67.41 | 174,129 | +0.27(+0.40%) |
Jul 13, 2012 | 66.43 | 67.26 | 66.33 | 67.15 | 197,020 | +1.13(+1.72%) |
Jul 12, 2012 | 65.69 | 66.38 | 65.27 | 66.01 | 247,666 | -0.37(-0.56%) |
Jul 11, 2012 | 65.67 | 66.62 | 65.63 | 66.38 | 272,839 | +0.89(+1.35%) |
Jul 10, 2012 | 66.93 | 67.13 | 65.14 | 65.49 | 217,916 | -1.08(-1.62%) |
Jul 09, 2012 | 66.72 | 66.89 | 66.04 | 66.57 | 143,279 | -0.33(-0.49%) |
Jul 06, 2012 | 66.72 | 67.15 | 66.37 | 66.90 | 136,676 | -0.77(-1.14%) |
Jul 05, 2012 | 68.12 | 68.25 | 67.45 | 67.67 | 181,918 | -0.87(-1.26%) |
Jul 03, 2012 | 67.36 | 68.54 | 67.36 | 68.54 | 126,987 | +1.54(+2.30%) |
Jul 02, 2012 | 67.04 | 67.10 | 66.13 | 67.00 | 244,522 | +0.08(+0.12%) |
Jun 29, 2012 | 66.28 | 66.92 | 66.00 | 66.92 | 283,183 | +2.06(+3.18%) |
Jun 28, 2012 | 63.99 | 64.92 | 63.69 | 64.85 | 123,467 | +0.48(+0.75%) |
Jun 27, 2012 | 63.35 | 64.56 | 63.35 | 64.37 | 114,734 | +1.31(+2.07%) |
Jun 26, 2012 | 62.57 | 63.27 | 62.08 | 63.07 | 163,273 | +0.67(+1.08%) |
Jun 25, 2012 | 62.94 | 62.94 | 61.87 | 62.39 | 246,918 | -1.42(-2.22%) |
Jun 22, 2012 | 63.82 | 64.04 | 63.09 | 63.81 | 131,264 | +0.52(+0.83%) |
Jun 21, 2012 | 65.96 | 66.11 | 63.22 | 63.29 | 234,051 | -2.82(-4.27%) |
Jun 20, 2012 | 66.44 | 66.78 | 65.52 | 66.11 | 109,481 | -0.27(-0.40%) |
Jun 19, 2012 | 65.71 | 66.66 | 65.49 | 66.37 | 177,582 | +1.09(+1.66%) |
Jun 18, 2012 | 65.34 | 65.49 | 64.90 | 65.29 | 142,929 | -0.65(-0.98%) |
Jun 15, 2012 | 65.10 | 65.95 | 64.77 | 65.93 | 212,964 | +1.20(+1.86%) |
Jun 14, 2012 | 63.73 | 64.93 | 63.55 | 64.73 | 115,368 | +1.07(+1.67%) |
Jun 13, 2012 | 64.08 | 64.75 | 63.39 | 63.66 | 125,933 | -0.80(-1.25%) |
Jun 12, 2012 | 63.96 | 64.61 | 63.64 | 64.47 | 159,189 | +0.84(+1.32%) |
Jun 11, 2012 | 65.34 | 65.46 | 63.53 | 63.63 | 185,491 | -0.90(-1.40%) |
Jun 08, 2012 | 64.08 | 64.62 | 63.48 | 64.53 | 505,595 | -0.05(-0.07%) |
Jun 07, 2012 | 65.37 | 65.92 | 64.43 | 64.58 | 272,695 | +0.08(+0.13%) |
Jun 06, 2012 | 63.28 | 64.51 | 63.25 | 64.50 | 181,023 | +1.94(+3.10%) |
Jun 05, 2012 | 61.87 | 62.88 | 61.82 | 62.56 | 190,572 | +0.59(+0.95%) |
Jun 04, 2012 | 62.10 | 62.45 | 61.07 | 61.97 | 236,254 | -0.11(-0.18%) |
Jun 01, 2012 | 62.35 | 62.69 | 61.96 | 62.08 | 260,337 | -1.57(-2.46%) |
May 31, 2012 | 64.26 | 64.39 | 62.64 | 63.64 | 279,683 | -0.68(-1.06%) |
May 30, 2012 | 65.34 | 65.37 | 64.09 | 64.33 | 190,522 | -1.99(-3.01%) |
May 29, 2012 | 65.87 | 66.78 | 65.69 | 66.32 | 122,546 | +1.02(+1.57%) |
May 25, 2012 | 65.49 | 65.81 | 65.11 | 65.30 | 151,376 | -0.18(-0.27%) |
May 24, 2012 | 65.80 | 65.91 | 64.72 | 65.47 | 179,339 | -0.19(-0.28%) |
May 23, 2012 | 64.75 | 65.69 | 63.88 | 65.66 | 285,843 | +0.28(+0.43%) |
May 22, 2012 | 65.89 | 66.60 | 64.93 | 65.38 | 194,933 | -0.30(-0.45%) |
May 21, 2012 | 64.12 | 65.69 | 64.12 | 65.67 | 144,042 | +1.61(+2.51%) |
May 18, 2012 | 64.76 | 65.25 | 63.82 | 64.06 | 178,265 | -0.50(-0.77%) |
May 17, 2012 | 65.08 | 65.60 | 64.52 | 64.56 | 253,158 | -0.47(-0.73%) |
May 16, 2012 | 65.42 | 66.56 | 65.03 | 65.03 | 194,135 | -0.30(-0.45%) |
May 15, 2012 | 66.37 | 66.68 | 65.12 | 65.33 | 478,487 | -1.10(-1.66%) |
May 14, 2012 | 66.79 | 66.84 | 66.31 | 66.43 | 316,233 | -1.15(-1.70%) |
May 11, 2012 | 67.75 | 68.60 | 67.48 | 67.58 | 104,856 | -0.48(-0.71%) |
May 10, 2012 | 68.31 | 68.80 | 67.89 | 68.06 | 124,167 | +0.35(+0.52%) |
May 09, 2012 | 67.30 | 68.20 | 66.77 | 67.71 | 288,420 | -0.44(-0.65%) |
May 08, 2012 | 67.80 | 68.26 | 66.73 | 68.15 | 209,703 | -0.28(-0.40%) |
May 07, 2012 | 68.07 | 68.78 | 67.74 | 68.42 | 119,555 | -0.12(-0.18%) |
May 04, 2012 | 69.35 | 69.55 | 68.25 | 68.55 | 172,785 | -1.54(-2.20%) |
May 03, 2012 | 71.32 | 71.33 | 69.92 | 70.09 | 94,378 | -1.22(-1.71%) |
May 02, 2012 | 71.82 | 71.82 | 71.14 | 71.31 | 103,581 | -1.16(-1.60%) |