Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 80.35 | 81.56 | 80.14 | 80.86 | 4,572,037 | +0.02(+0.02%) |
Jul 30, 2012 | 81.06 | 81.88 | 80.42 | 80.84 | 4,566,569 | -0.61(-0.75%) |
Jul 27, 2012 | 78.86 | 81.78 | 78.63 | 81.45 | 7,983,611 | +2.87(+3.65%) |
Jul 26, 2012 | 78.09 | 78.70 | 77.53 | 78.58 | 6,328,388 | +1.68(+2.19%) |
Jul 25, 2012 | 76.18 | 77.49 | 76.01 | 76.90 | 5,713,730 | +1.19(+1.58%) |
Jul 24, 2012 | 74.83 | 75.81 | 74.70 | 75.71 | 6,615,679 | +1.05(+1.41%) |
Jul 23, 2012 | 73.68 | 74.86 | 73.05 | 74.66 | 5,940,682 | -0.80(-1.06%) |
Jul 20, 2012 | 75.71 | 76.37 | 75.41 | 75.46 | 6,924,446 | -0.67(-0.88%) |
Jul 19, 2012 | 77.41 | 77.45 | 75.77 | 76.13 | 7,691,850 | -1.21(-1.56%) |
Jul 18, 2012 | 78.01 | 78.38 | 77.08 | 77.34 | 5,544,334 | -1.18(-1.50%) |
Jul 17, 2012 | 80.33 | 80.53 | 77.88 | 78.52 | 11,857,294 | +0.24(+0.31%) |
Jul 16, 2012 | 78.32 | 78.66 | 76.90 | 78.28 | 5,617,144 | +0.20(+0.26%) |
Jul 13, 2012 | 76.07 | 78.43 | 75.97 | 78.08 | 5,713,574 | +2.73(+3.63%) |
Jul 12, 2012 | 75.60 | 75.92 | 74.71 | 75.35 | 3,962,937 | -0.89(-1.17%) |
Jul 11, 2012 | 75.23 | 76.51 | 75.13 | 76.23 | 5,635,792 | +0.71(+0.93%) |
Jul 10, 2012 | 76.02 | 76.37 | 74.65 | 75.53 | 4,577,873 | -0.18(-0.23%) |
Jul 09, 2012 | 76.00 | 76.41 | 75.06 | 75.71 | 5,142,743 | -0.80(-1.05%) |
Jul 06, 2012 | 75.84 | 76.93 | 75.73 | 76.51 | 4,144,582 | -0.36(-0.47%) |
Jul 05, 2012 | 78.70 | 78.70 | 76.84 | 76.87 | 4,663,029 | -2.15(-2.72%) |
Jul 03, 2012 | 77.84 | 79.15 | 77.44 | 79.02 | 2,814,355 | +1.18(+1.51%) |
Jul 02, 2012 | 77.38 | 77.97 | 76.61 | 77.84 | 4,387,295 | +1.02(+1.32%) |
Jun 29, 2012 | 76.94 | 77.08 | 75.75 | 76.82 | 7,766,707 | +1.90(+2.54%) |
Jun 28, 2012 | 73.80 | 74.94 | 73.19 | 74.92 | 5,506,382 | +0.18(+0.24%) |
Jun 27, 2012 | 73.08 | 75.16 | 72.94 | 74.74 | 4,462,242 | +1.80(+2.46%) |
Jun 26, 2012 | 73.32 | 73.59 | 72.47 | 72.95 | 5,300,294 | -0.15(-0.21%) |
Jun 25, 2012 | 74.02 | 74.05 | 72.65 | 73.10 | 5,237,886 | -1.93(-2.57%) |
Jun 22, 2012 | 76.39 | 76.39 | 74.66 | 75.03 | 8,395,063 | -0.22(-0.29%) |
Jun 21, 2012 | 77.57 | 77.63 | 75.23 | 75.25 | 6,959,756 | -2.12(-2.74%) |
Jun 20, 2012 | 77.74 | 78.21 | 76.43 | 77.37 | 6,166,111 | +0.14(+0.19%) |
Jun 19, 2012 | 75.57 | 78.11 | 75.45 | 77.23 | 6,607,592 | +2.20(+2.93%) |
Jun 18, 2012 | 76.32 | 76.35 | 74.78 | 75.03 | 5,092,906 | -1.63(-2.12%) |
Jun 15, 2012 | 75.07 | 76.75 | 74.33 | 76.66 | 7,720,385 | +1.47(+1.96%) |
Jun 14, 2012 | 74.48 | 75.56 | 74.14 | 75.19 | 5,566,667 | +0.88(+1.19%) |
Jun 13, 2012 | 74.78 | 75.67 | 73.94 | 74.30 | 5,856,971 | -1.06(-1.40%) |
Jun 12, 2012 | 74.46 | 75.36 | 74.14 | 75.36 | 4,577,758 | +0.99(+1.34%) |
Jun 11, 2012 | 76.94 | 77.54 | 74.26 | 74.37 | 6,166,376 | -1.39(-1.84%) |
Jun 08, 2012 | 75.03 | 76.00 | 74.44 | 75.76 | 4,206,293 | +0.43(+0.57%) |
Jun 07, 2012 | 77.45 | 78.13 | 74.76 | 75.33 | 7,572,371 | -0.77(-1.01%) |
Jun 06, 2012 | 74.56 | 76.19 | 74.45 | 76.10 | 7,985,692 | +2.20(+2.98%) |
Jun 05, 2012 | 72.89 | 74.53 | 72.69 | 73.89 | 5,843,511 | +0.97(+1.33%) |
Jun 04, 2012 | 74.34 | 74.54 | 72.56 | 72.93 | 6,654,274 | -1.31(-1.77%) |
Jun 01, 2012 | 75.39 | 75.49 | 73.88 | 74.24 | 6,718,651 | -2.45(-3.20%) |
May 31, 2012 | 76.05 | 77.45 | 75.09 | 76.69 | 6,032,412 | +0.87(+1.15%) |
May 30, 2012 | 77.48 | 77.65 | 75.66 | 75.82 | 7,129,206 | -2.60(-3.32%) |
May 29, 2012 | 77.74 | 78.44 | 76.44 | 78.42 | 5,650,641 | +1.30(+1.68%) |
May 25, 2012 | 77.00 | 77.99 | 76.97 | 77.12 | 3,881,849 | -0.13(-0.17%) |
May 24, 2012 | 78.42 | 78.56 | 76.44 | 77.25 | 6,491,357 | -0.94(-1.20%) |
May 23, 2012 | 77.16 | 78.57 | 76.18 | 78.19 | 6,850,248 | +0.41(+0.52%) |
May 22, 2012 | 77.27 | 79.72 | 77.04 | 77.79 | 7,321,831 | +0.81(+1.06%) |
May 21, 2012 | 75.61 | 77.80 | 74.97 | 76.97 | 6,663,610 | +0.81(+1.07%) |
May 18, 2012 | 77.79 | 78.08 | 75.77 | 76.16 | 9,014,678 | -1.27(-1.64%) |
May 17, 2012 | 78.62 | 79.71 | 77.43 | 77.43 | 7,993,087 | -0.89(-1.14%) |
May 16, 2012 | 80.20 | 81.46 | 78.32 | 78.32 | 7,269,185 | -1.33(-1.67%) |
May 15, 2012 | 79.87 | 81.17 | 79.58 | 79.65 | 7,092,438 | +0.08(+0.10%) |
May 14, 2012 | 80.44 | 80.61 | 79.21 | 79.57 | 12,632,899 | -1.88(-2.31%) |
May 11, 2012 | 82.48 | 82.78 | 81.02 | 81.46 | 13,334,254 | -3.34(-3.94%) |
May 10, 2012 | 86.58 | 87.22 | 84.64 | 84.80 | 5,851,262 | -0.77(-0.90%) |
May 09, 2012 | 85.58 | 86.65 | 85.07 | 85.57 | 5,989,791 | -1.66(-1.90%) |
May 08, 2012 | 86.93 | 87.88 | 85.95 | 87.23 | 5,083,555 | -0.53(-0.61%) |
May 07, 2012 | 86.56 | 88.42 | 86.37 | 87.76 | 4,083,668 | +0.84(+0.96%) |
May 04, 2012 | 88.35 | 88.45 | 86.78 | 86.93 | 6,896,052 | -2.03(-2.28%) |
May 03, 2012 | 90.91 | 91.15 | 88.38 | 88.95 | 6,087,170 | -1.79(-1.97%) |
May 02, 2012 | 91.00 | 91.30 | 89.94 | 90.74 | 4,960,567 | -1.24(-1.35%) |