Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 75.91 | 76.17 | 73.49 | 73.69 | 459,833 | -1.99(-2.63%) |
Jul 30, 2012 | 74.53 | 75.82 | 74.49 | 75.68 | 308,114 | +0.45(+0.60%) |
Jul 27, 2012 | 74.35 | 75.76 | 73.77 | 75.23 | 510,192 | +1.74(+2.36%) |
Jul 26, 2012 | 72.82 | 73.68 | 72.39 | 73.49 | 504,175 | +1.28(+1.77%) |
Jul 25, 2012 | 70.72 | 73.29 | 70.64 | 72.21 | 625,096 | +3.26(+4.73%) |
Jul 24, 2012 | 69.99 | 70.07 | 68.28 | 68.95 | 419,033 | -0.19(-0.27%) |
Jul 23, 2012 | 69.28 | 69.44 | 67.96 | 69.14 | 667,480 | -1.84(-2.59%) |
Jul 20, 2012 | 72.09 | 72.15 | 70.77 | 70.98 | 607,888 | -1.34(-1.86%) |
Jul 19, 2012 | 73.38 | 73.47 | 71.65 | 72.32 | 718,061 | -0.18(-0.25%) |
Jul 18, 2012 | 72.80 | 73.94 | 72.42 | 72.50 | 464,497 | -0.82(-1.11%) |
Jul 17, 2012 | 74.16 | 74.50 | 72.42 | 73.32 | 602,281 | -1.05(-1.42%) |
Jul 16, 2012 | 74.94 | 75.04 | 74.02 | 74.37 | 515,065 | -0.08(-0.11%) |
Jul 13, 2012 | 74.59 | 75.94 | 74.27 | 74.45 | 824,519 | +0.61(+0.83%) |
Jul 12, 2012 | 72.31 | 74.75 | 71.70 | 73.85 | 701,016 | -0.18(-0.24%) |
Jul 11, 2012 | 73.33 | 75.31 | 73.33 | 74.03 | 831,098 | +0.00(+0.00%) |
Jul 10, 2012 | 75.67 | 75.95 | 73.71 | 74.03 | 822,404 | -0.80(-1.07%) |
Jul 09, 2012 | 74.71 | 75.38 | 74.05 | 74.83 | 460,460 | -0.29(-0.38%) |
Jul 06, 2012 | 75.99 | 76.60 | 74.62 | 75.11 | 717,419 | -1.14(-1.49%) |
Jul 05, 2012 | 76.86 | 77.32 | 76.08 | 76.25 | 537,379 | -0.91(-1.18%) |
Jul 03, 2012 | 76.20 | 77.49 | 76.04 | 77.16 | 641,032 | +2.36(+3.16%) |
Jul 02, 2012 | 74.03 | 75.04 | 73.55 | 74.80 | 454,159 | +0.68(+0.91%) |
Jun 29, 2012 | 74.67 | 74.80 | 73.74 | 74.13 | 898,195 | +2.36(+3.28%) |
Jun 28, 2012 | 72.80 | 72.92 | 70.90 | 71.77 | 762,797 | -1.75(-2.37%) |
Jun 27, 2012 | 74.08 | 74.19 | 72.86 | 73.52 | 628,121 | -0.51(-0.69%) |
Jun 26, 2012 | 74.03 | 74.62 | 72.63 | 74.03 | 878,084 | -0.21(-0.28%) |
Jun 25, 2012 | 72.65 | 74.67 | 72.21 | 74.23 | 517,123 | +0.58(+0.78%) |
Jun 22, 2012 | 73.64 | 74.11 | 72.76 | 73.66 | 672,237 | +0.44(+0.60%) |
Jun 21, 2012 | 76.59 | 76.59 | 73.21 | 73.22 | 1,271,133 | -4.41(-5.69%) |
Jun 20, 2012 | 77.45 | 79.63 | 76.54 | 77.63 | 829,398 | -0.13(-0.17%) |
Jun 19, 2012 | 78.28 | 78.61 | 77.16 | 77.77 | 780,449 | +0.02(+0.02%) |
Jun 18, 2012 | 76.26 | 78.32 | 75.81 | 77.75 | 954,762 | +1.41(+1.84%) |
Jun 15, 2012 | 76.76 | 77.41 | 75.76 | 76.34 | 2,797,361 | +0.58(+0.77%) |
Jun 14, 2012 | 74.87 | 75.89 | 74.25 | 75.76 | 977,967 | +1.19(+1.60%) |
Jun 13, 2012 | 74.23 | 75.64 | 73.94 | 74.56 | 877,118 | +0.63(+0.85%) |
Jun 12, 2012 | 72.94 | 74.25 | 72.60 | 73.94 | 874,435 | +2.14(+2.98%) |
Jun 11, 2012 | 71.93 | 73.14 | 71.16 | 71.79 | 836,066 | -0.34(-0.47%) |
Jun 08, 2012 | 70.78 | 73.45 | 69.94 | 72.13 | 1,155,010 | +0.40(+0.55%) |
Jun 07, 2012 | 75.43 | 75.77 | 71.68 | 71.74 | 1,615,669 | -3.63(-4.82%) |
Jun 06, 2012 | 73.85 | 76.95 | 73.61 | 75.37 | 1,641,093 | +2.38(+3.26%) |
Jun 05, 2012 | 72.21 | 73.54 | 71.54 | 72.99 | 645,149 | +0.41(+0.57%) |
Jun 04, 2012 | 71.79 | 72.60 | 70.84 | 72.58 | 877,686 | +0.72(+1.00%) |
Jun 01, 2012 | 66.36 | 72.02 | 66.36 | 71.86 | 1,986,613 | +6.51(+9.97%) |
May 31, 2012 | 66.34 | 66.50 | 64.37 | 65.35 | 534,136 | -0.87(-1.32%) |
May 30, 2012 | 65.65 | 67.14 | 64.77 | 66.22 | 722,543 | -0.32(-0.48%) |
May 29, 2012 | 67.62 | 67.97 | 65.48 | 66.54 | 849,900 | +0.03(+0.05%) |
May 25, 2012 | 65.78 | 66.56 | 64.80 | 66.51 | 702,580 | +0.17(+0.26%) |
May 24, 2012 | 65.84 | 67.13 | 64.85 | 66.34 | 907,065 | +0.86(+1.32%) |
May 23, 2012 | 62.72 | 65.69 | 61.30 | 65.47 | 1,156,808 | +1.68(+2.64%) |
May 22, 2012 | 64.77 | 65.30 | 63.21 | 63.79 | 829,692 | -1.63(-2.49%) |
May 21, 2012 | 62.58 | 65.66 | 62.47 | 65.42 | 953,162 | +2.61(+4.16%) |
May 18, 2012 | 63.61 | 63.91 | 62.26 | 62.80 | 1,091,832 | -0.08(-0.13%) |
May 17, 2012 | 61.46 | 64.07 | 60.68 | 62.88 | 1,607,808 | +2.07(+3.40%) |
May 16, 2012 | 60.26 | 61.64 | 60.13 | 60.81 | 1,222,134 | +0.74(+1.23%) |
May 15, 2012 | 61.04 | 62.07 | 59.89 | 60.08 | 941,117 | -1.27(-2.08%) |
May 14, 2012 | 62.15 | 62.75 | 60.91 | 61.35 | 869,611 | -1.68(-2.66%) |
May 11, 2012 | 62.41 | 64.33 | 62.28 | 63.02 | 536,572 | -0.78(-1.22%) |
May 10, 2012 | 64.57 | 64.98 | 63.25 | 63.81 | 603,823 | +0.30(+0.48%) |
May 09, 2012 | 62.55 | 64.79 | 61.96 | 63.50 | 1,226,839 | +0.07(+0.12%) |
May 08, 2012 | 65.06 | 65.14 | 62.89 | 63.43 | 1,048,673 | -2.71(-4.09%) |
May 07, 2012 | 66.74 | 67.29 | 65.27 | 66.13 | 574,417 | -0.57(-0.86%) |
May 04, 2012 | 67.45 | 68.27 | 66.38 | 66.70 | 727,499 | -0.22(-0.33%) |
May 03, 2012 | 69.38 | 69.39 | 66.30 | 66.93 | 1,270,589 | -3.62(-5.13%) |
May 02, 2012 | 71.53 | 71.53 | 70.34 | 70.55 | 505,049 | -0.84(-1.18%) |