Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 77.70 | 78.60 | 76.95 | 77.55 | 37,830 | -0.15(-0.19%) |
Jul 30, 2012 | 79.35 | 79.65 | 77.25 | 77.70 | 27,389 | -1.35(-1.71%) |
Jul 27, 2012 | 78.75 | 79.50 | 77.25 | 79.05 | 37,594 | +0.97(+1.25%) |
Jul 26, 2012 | 78.60 | 79.50 | 77.78 | 78.08 | 32,289 | +0.83(+1.07%) |
Jul 25, 2012 | 77.55 | 77.70 | 75.30 | 77.25 | 37,858 | +0.45(+0.59%) |
Jul 24, 2012 | 80.85 | 81.00 | 76.35 | 76.80 | 43,579 | -3.30(-4.12%) |
Jul 23, 2012 | 79.95 | 81.45 | 78.15 | 80.10 | 48,047 | -0.90(-1.11%) |
Jul 20, 2012 | 81.15 | 82.05 | 79.95 | 81.00 | 51,242 | -1.05(-1.28%) |
Jul 19, 2012 | 81.45 | 83.10 | 80.10 | 82.05 | 34,360 | +0.75(+0.92%) |
Jul 18, 2012 | 79.50 | 83.40 | 78.15 | 81.30 | 53,311 | +1.95(+2.46%) |
Jul 17, 2012 | 82.20 | 83.25 | 79.35 | 79.35 | 35,967 | -1.80(-2.22%) |
Jul 16, 2012 | 78.75 | 82.80 | 78.75 | 81.15 | 69,147 | +1.65(+2.08%) |
Jul 13, 2012 | 78.30 | 80.55 | 78.30 | 79.50 | 41,403 | +1.65(+2.12%) |
Jul 12, 2012 | 78.15 | 78.60 | 75.00 | 77.85 | 64,237 | -1.35(-1.70%) |
Jul 11, 2012 | 79.50 | 81.60 | 77.40 | 79.20 | 54,847 | +0.15(+0.19%) |
Jul 10, 2012 | 82.80 | 84.30 | 78.75 | 79.05 | 46,282 | -2.55(-3.12%) |
Jul 09, 2012 | 79.95 | 84.30 | 79.05 | 81.60 | 50,397 | +1.27(+1.59%) |
Jul 06, 2012 | 80.55 | 82.20 | 78.30 | 80.33 | 37,447 | -0.83(-1.02%) |
Jul 05, 2012 | 83.10 | 85.50 | 81.00 | 81.15 | 54,774 | -3.00(-3.57%) |
Jul 03, 2012 | 82.50 | 85.80 | 81.00 | 84.15 | 69,247 | +2.10(+2.56%) |
Jul 02, 2012 | 76.95 | 82.20 | 76.05 | 82.05 | 73,030 | +4.42(+5.70%) |
Jun 29, 2012 | 77.55 | 78.67 | 76.65 | 77.62 | 40,470 | +2.03(+2.68%) |
Jun 28, 2012 | 77.25 | 79.80 | 73.35 | 75.60 | 56,848 | -2.40(-3.08%) |
Jun 27, 2012 | 75.00 | 78.75 | 74.25 | 78.00 | 76,424 | +3.15(+4.21%) |
Jun 26, 2012 | 73.95 | 75.90 | 72.45 | 74.85 | 69,265 | +1.27(+1.73%) |
Jun 25, 2012 | 71.55 | 73.65 | 69.90 | 73.58 | 51,549 | +0.67(+0.93%) |
Jun 22, 2012 | 67.65 | 73.20 | 67.35 | 72.90 | 206,415 | +5.70(+8.48%) |
Jun 21, 2012 | 66.90 | 69.00 | 66.60 | 67.20 | 33,993 | -0.30(-0.44%) |
Jun 20, 2012 | 67.95 | 68.40 | 65.41 | 67.50 | 43,099 | -0.30(-0.44%) |
Jun 19, 2012 | 67.20 | 69.75 | 66.00 | 67.80 | 91,054 | +1.35(+2.03%) |
Jun 18, 2012 | 64.80 | 67.50 | 64.50 | 66.45 | 46,113 | +1.35(+2.07%) |
Jun 15, 2012 | 64.20 | 65.55 | 63.75 | 65.10 | 44,434 | +0.75(+1.17%) |
Jun 14, 2012 | 61.35 | 65.10 | 60.30 | 64.35 | 50,850 | +3.30(+5.41%) |
Jun 13, 2012 | 62.40 | 64.50 | 60.45 | 61.05 | 54,643 | -1.80(-2.86%) |
Jun 12, 2012 | 62.40 | 64.20 | 60.90 | 62.85 | 40,970 | +1.20(+1.95%) |
Jun 11, 2012 | 65.85 | 65.85 | 61.50 | 61.65 | 49,779 | -3.45(-5.30%) |
Jun 08, 2012 | 63.60 | 65.70 | 62.40 | 65.10 | 23,176 | +1.20(+1.88%) |
Jun 07, 2012 | 66.75 | 67.35 | 63.60 | 63.90 | 42,689 | -2.40(-3.62%) |
Jun 06, 2012 | 64.35 | 67.35 | 63.90 | 66.30 | 85,746 | +2.85(+4.49%) |
Jun 05, 2012 | 61.05 | 64.20 | 60.45 | 63.45 | 55,125 | +2.25(+3.68%) |
Jun 04, 2012 | 60.45 | 61.35 | 58.65 | 61.20 | 58,337 | +1.35(+2.26%) |
Jun 01, 2012 | 61.95 | 62.70 | 59.25 | 59.85 | 143,133 | -2.70(-4.32%) |
May 31, 2012 | 63.15 | 63.75 | 59.55 | 62.55 | 99,638 | -0.45(-0.71%) |
May 30, 2012 | 65.10 | 65.55 | 61.80 | 63.00 | 95,327 | -2.70(-4.11%) |
May 29, 2012 | 68.70 | 69.00 | 64.50 | 65.70 | 82,475 | -1.80(-2.67%) |
May 25, 2012 | 66.60 | 67.95 | 63.45 | 67.50 | 130,881 | +0.30(+0.45%) |
May 24, 2012 | 69.15 | 70.50 | 62.25 | 67.20 | 489,211 | +3.30(+5.16%) |
May 23, 2012 | 63.15 | 64.35 | 60.45 | 63.90 | 246,814 | +1.35(+2.16%) |
May 22, 2012 | 63.45 | 65.25 | 61.80 | 62.55 | 125,349 | -0.30(-0.48%) |
May 21, 2012 | 61.80 | 64.20 | 60.45 | 62.85 | 92,725 | +1.20(+1.95%) |
May 18, 2012 | 64.65 | 66.00 | 59.85 | 61.65 | 179,924 | -2.40(-3.75%) |
May 17, 2012 | 67.05 | 69.30 | 63.90 | 64.05 | 122,257 | -1.95(-2.95%) |
May 16, 2012 | 65.55 | 67.65 | 64.65 | 66.00 | 67,722 | +0.90(+1.38%) |
May 15, 2012 | 66.60 | 68.55 | 63.60 | 65.10 | 83,433 | -0.90(-1.36%) |
May 14, 2012 | 62.10 | 67.20 | 61.50 | 66.00 | 102,621 | +4.05(+6.54%) |
May 11, 2012 | 60.75 | 62.40 | 59.55 | 61.95 | 71,378 | +0.75(+1.23%) |
May 10, 2012 | 60.00 | 62.40 | 59.10 | 61.20 | 48,424 | +1.65(+2.77%) |
May 09, 2012 | 60.90 | 60.90 | 58.50 | 59.55 | 62,921 | -1.80(-2.93%) |
May 08, 2012 | 61.05 | 62.10 | 58.95 | 61.35 | 75,710 | +0.00(+0.00%) |
May 07, 2012 | 60.90 | 63.60 | 60.00 | 61.35 | 61,448 | +0.60(+0.99%) |
May 04, 2012 | 60.60 | 62.70 | 59.40 | 60.75 | 78,240 | +0.30(+0.50%) |
May 03, 2012 | 63.60 | 64.65 | 60.15 | 60.45 | 71,732 | -3.15(-4.95%) |
May 02, 2012 | 67.05 | 67.20 | 62.70 | 63.60 | 91,176 | -3.90(-5.78%) |