Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 69.39 | 69.51 | 69.24 | 69.34 | 1,561,779 | +0.09(+0.14%) |
Jul 30, 2012 | 69.07 | 69.25 | 69.01 | 69.25 | 1,478,388 | +0.25(+0.36%) |
Jul 27, 2012 | 68.83 | 69.01 | 68.83 | 69.00 | 1,582,685 | +0.23(+0.34%) |
Jul 26, 2012 | 68.60 | 68.78 | 68.60 | 68.77 | 851,188 | +0.29(+0.43%) |
Jul 25, 2012 | 68.38 | 68.49 | 68.33 | 68.48 | 788,378 | +0.15(+0.22%) |
Jul 24, 2012 | 68.34 | 68.37 | 68.26 | 68.32 | 1,378,311 | -0.25(-0.37%) |
Jul 23, 2012 | 68.70 | 68.70 | 68.48 | 68.57 | 1,168,098 | -0.43(-0.63%) |
Jul 20, 2012 | 69.03 | 69.07 | 68.93 | 69.01 | 1,100,465 | +0.02(+0.03%) |
Jul 19, 2012 | 69.10 | 69.10 | 68.98 | 68.99 | 740,174 | -0.02(-0.03%) |
Jul 18, 2012 | 69.04 | 69.04 | 68.93 | 69.01 | 978,540 | +0.00(+0.00%) |
Jul 17, 2012 | 69.09 | 69.11 | 68.88 | 69.01 | 3,127,579 | +0.19(+0.27%) |
Jul 16, 2012 | 68.70 | 68.88 | 68.62 | 68.83 | 537,311 | +0.31(+0.45%) |
Jul 13, 2012 | 68.38 | 68.52 | 68.31 | 68.52 | 1,275,794 | +0.33(+0.48%) |
Jul 12, 2012 | 68.04 | 68.24 | 67.99 | 68.19 | 1,076,171 | +0.23(+0.34%) |
Jul 11, 2012 | 67.76 | 68.00 | 67.76 | 67.95 | 997,998 | +0.33(+0.48%) |
Jul 10, 2012 | 67.70 | 67.83 | 67.62 | 67.63 | 2,228,947 | +0.02(+0.03%) |
Jul 09, 2012 | 67.51 | 67.63 | 67.45 | 67.60 | 1,172,796 | +0.00(+0.00%) |
Jul 06, 2012 | 67.47 | 67.60 | 67.41 | 67.60 | 633,217 | +0.10(+0.15%) |
Jul 05, 2012 | 67.55 | 67.60 | 67.43 | 67.50 | 1,036,819 | +0.15(+0.23%) |
Jul 03, 2012 | 67.36 | 67.49 | 67.24 | 67.35 | 922,873 | +0.10(+0.15%) |
Jul 02, 2012 | 66.97 | 67.28 | 66.88 | 67.25 | 7,827,484 | +0.41(+0.62%) |
Jun 29, 2012 | 66.71 | 66.90 | 66.68 | 66.84 | 2,086,988 | +0.46(+0.69%) |
Jun 28, 2012 | 66.45 | 66.45 | 66.36 | 66.38 | 1,235,690 | -0.10(-0.15%) |
Jun 27, 2012 | 66.30 | 66.50 | 66.28 | 66.48 | 457,861 | +0.20(+0.31%) |
Jun 26, 2012 | 66.28 | 66.33 | 66.22 | 66.27 | 1,332,973 | -0.03(-0.04%) |
Jun 25, 2012 | 66.34 | 66.38 | 66.16 | 66.30 | 1,353,770 | -0.15(-0.22%) |
Jun 22, 2012 | 66.40 | 66.45 | 66.33 | 66.45 | 1,124,609 | +0.11(+0.17%) |
Jun 21, 2012 | 66.64 | 66.65 | 66.34 | 66.34 | 576,319 | -0.23(-0.34%) |
Jun 20, 2012 | 66.60 | 66.60 | 66.49 | 66.57 | 805,405 | +0.05(+0.07%) |
Jun 19, 2012 | 66.36 | 66.53 | 66.36 | 66.52 | 941,506 | +0.22(+0.33%) |
Jun 18, 2012 | 66.26 | 66.61 | 66.17 | 66.30 | 967,847 | +0.16(+0.24%) |
Jun 15, 2012 | 66.23 | 66.34 | 65.99 | 66.15 | 1,135,386 | +0.16(+0.24%) |
Jun 14, 2012 | 65.90 | 65.99 | 65.83 | 65.99 | 581,039 | +0.10(+0.16%) |
Jun 13, 2012 | 65.78 | 65.91 | 65.71 | 65.88 | 620,726 | +0.27(+0.41%) |
Jun 12, 2012 | 65.39 | 65.62 | 65.37 | 65.62 | 526,893 | +0.25(+0.38%) |
Jun 11, 2012 | 65.52 | 65.52 | 65.35 | 65.37 | 561,016 | +0.03(+0.04%) |
Jun 08, 2012 | 65.16 | 65.35 | 65.02 | 65.34 | 1,821,456 | +0.23(+0.35%) |
Jun 07, 2012 | 65.35 | 65.35 | 65.10 | 65.11 | 882,719 | +0.10(+0.16%) |
Jun 06, 2012 | 64.51 | 65.00 | 64.51 | 65.00 | 1,137,919 | +0.75(+1.16%) |
Jun 05, 2012 | 63.96 | 64.33 | 63.93 | 64.26 | 1,278,645 | +0.37(+0.58%) |
Jun 04, 2012 | 63.41 | 63.94 | 63.41 | 63.89 | 1,956,890 | +0.67(+1.06%) |
Jun 01, 2012 | 64.19 | 64.22 | 63.22 | 63.22 | 5,463,896 | -1.01(-1.58%) |
May 31, 2012 | 64.17 | 64.32 | 64.12 | 64.23 | 1,666,725 | +0.12(+0.18%) |
May 30, 2012 | 64.07 | 64.16 | 64.02 | 64.11 | 1,022,313 | -0.01(-0.01%) |
May 29, 2012 | 64.15 | 64.18 | 64.04 | 64.12 | 1,057,529 | -0.02(-0.03%) |
May 25, 2012 | 64.11 | 64.20 | 63.99 | 64.14 | 846,792 | +0.08(+0.13%) |
May 24, 2012 | 64.26 | 64.26 | 64.03 | 64.05 | 874,646 | -0.13(-0.20%) |
May 23, 2012 | 64.41 | 64.41 | 64.11 | 64.18 | 1,668,917 | -0.42(-0.65%) |
May 22, 2012 | 64.47 | 64.70 | 64.47 | 64.60 | 1,667,419 | +0.19(+0.30%) |
May 21, 2012 | 64.18 | 64.41 | 64.07 | 64.41 | 996,376 | +0.38(+0.60%) |
May 18, 2012 | 64.09 | 64.12 | 63.98 | 64.03 | 1,892,455 | -0.11(-0.17%) |
May 17, 2012 | 64.45 | 64.49 | 64.11 | 64.14 | 996,047 | -0.40(-0.62%) |
May 16, 2012 | 64.74 | 64.83 | 64.54 | 64.54 | 916,471 | -0.25(-0.39%) |
May 15, 2012 | 64.91 | 65.05 | 64.76 | 64.79 | 1,599,203 | -0.24(-0.37%) |
May 14, 2012 | 65.60 | 65.60 | 65.00 | 65.03 | 1,536,824 | -0.77(-1.16%) |
May 11, 2012 | 65.91 | 65.96 | 65.73 | 65.80 | 985,095 | -0.20(-0.31%) |
May 10, 2012 | 65.99 | 66.02 | 65.90 | 66.00 | 971,552 | +0.02(+0.03%) |
May 09, 2012 | 66.06 | 66.10 | 65.95 | 65.98 | 1,316,957 | -0.34(-0.51%) |
May 08, 2012 | 66.42 | 66.43 | 66.28 | 66.32 | 1,073,742 | -0.12(-0.17%) |
May 07, 2012 | 66.40 | 66.45 | 66.33 | 66.43 | 675,305 | -0.01(-0.01%) |
May 04, 2012 | 66.45 | 66.46 | 66.38 | 66.44 | 631,444 | -0.02(-0.03%) |
May 03, 2012 | 66.37 | 66.49 | 66.36 | 66.46 | 979,592 | +0.26(+0.39%) |
May 02, 2012 | 66.10 | 66.27 | 66.06 | 66.20 | 1,780,008 | +0.12(+0.18%) |