Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 64.34 | 64.87 | 62.65 | 62.83 | 52,588 | -1.42(-2.21%) |
Jul 30, 2012 | 65.58 | 66.11 | 64.16 | 64.25 | 27,188 | -1.07(-1.63%) |
Jul 27, 2012 | 63.67 | 65.45 | 63.14 | 65.31 | 34,981 | +2.13(+3.38%) |
Jul 26, 2012 | 63.27 | 63.85 | 62.07 | 63.18 | 55,371 | +0.98(+1.57%) |
Jul 25, 2012 | 63.09 | 63.45 | 61.98 | 62.20 | 66,276 | -0.36(-0.57%) |
Jul 24, 2012 | 63.36 | 63.89 | 62.16 | 62.56 | 43,063 | -0.36(-0.56%) |
Jul 23, 2012 | 63.71 | 63.71 | 62.47 | 62.91 | 58,966 | -1.56(-2.41%) |
Jul 20, 2012 | 66.74 | 66.89 | 64.29 | 64.47 | 84,244 | -2.80(-4.16%) |
Jul 19, 2012 | 69.36 | 69.36 | 66.91 | 67.27 | 27,641 | -1.56(-2.26%) |
Jul 18, 2012 | 69.22 | 70.65 | 68.65 | 68.82 | 40,281 | -0.27(-0.39%) |
Jul 17, 2012 | 67.45 | 69.27 | 66.82 | 69.09 | 36,192 | +1.33(+1.97%) |
Jul 16, 2012 | 68.16 | 68.51 | 67.36 | 67.76 | 15,705 | -0.31(-0.46%) |
Jul 13, 2012 | 66.51 | 68.56 | 66.25 | 68.07 | 33,160 | +2.00(+3.03%) |
Jul 12, 2012 | 66.60 | 66.74 | 65.71 | 66.07 | 41,352 | -0.67(-1.00%) |
Jul 11, 2012 | 66.56 | 66.87 | 66.07 | 66.74 | 52,743 | +0.58(+0.87%) |
Jul 10, 2012 | 67.09 | 67.40 | 65.85 | 66.16 | 88,189 | -0.62(-0.93%) |
Jul 09, 2012 | 66.65 | 66.91 | 65.71 | 66.78 | 49,001 | +0.09(+0.13%) |
Jul 06, 2012 | 66.74 | 67.49 | 66.21 | 66.69 | 24,764 | -0.67(-0.99%) |
Jul 05, 2012 | 69.09 | 69.14 | 67.18 | 67.36 | 28,980 | -1.60(-2.32%) |
Jul 03, 2012 | 68.38 | 69.45 | 67.40 | 68.96 | 39,109 | +0.76(+1.11%) |
Jul 02, 2012 | 67.89 | 68.42 | 66.56 | 68.20 | 67,766 | +0.80(+1.19%) |
Jun 29, 2012 | 65.58 | 67.49 | 65.18 | 67.40 | 68,301 | +3.11(+4.84%) |
Jun 28, 2012 | 63.89 | 64.34 | 62.56 | 64.29 | 35,012 | +0.18(+0.28%) |
Jun 27, 2012 | 63.09 | 64.78 | 62.56 | 64.11 | 38,301 | +1.24(+1.98%) |
Jun 26, 2012 | 62.91 | 63.27 | 61.72 | 62.87 | 53,857 | -0.04(-0.07%) |
Jun 25, 2012 | 62.34 | 63.05 | 60.43 | 62.91 | 45,375 | -0.27(-0.42%) |
Jun 22, 2012 | 62.43 | 63.18 | 61.80 | 63.18 | 345,643 | +1.22(+1.97%) |
Jun 21, 2012 | 63.31 | 63.31 | 61.23 | 61.96 | 42,643 | -1.18(-1.86%) |
Jun 20, 2012 | 63.36 | 63.94 | 62.91 | 63.14 | 22,867 | -0.04(-0.07%) |
Jun 19, 2012 | 61.89 | 63.45 | 61.27 | 63.18 | 117,858 | +1.69(+2.75%) |
Jun 18, 2012 | 59.85 | 61.67 | 59.36 | 61.49 | 52,099 | +1.51(+2.52%) |
Jun 15, 2012 | 60.12 | 61.40 | 59.36 | 59.98 | 82,651 | +0.00(+0.00%) |
Jun 14, 2012 | 58.34 | 60.16 | 58.16 | 59.98 | 62,562 | +1.95(+3.37%) |
Jun 13, 2012 | 60.03 | 60.03 | 57.72 | 58.03 | 55,566 | -1.87(-3.12%) |
Jun 12, 2012 | 60.87 | 61.14 | 59.54 | 59.89 | 26,395 | -0.53(-0.88%) |
Jun 11, 2012 | 62.20 | 62.20 | 60.38 | 60.43 | 37,516 | -1.02(-1.66%) |
Jun 08, 2012 | 60.83 | 61.67 | 59.94 | 61.45 | 44,942 | +0.67(+1.10%) |
Jun 07, 2012 | 61.00 | 61.89 | 60.52 | 60.78 | 41,841 | +0.58(+0.96%) |
Jun 06, 2012 | 59.27 | 60.20 | 59.14 | 60.20 | 58,399 | +1.42(+2.42%) |
Jun 05, 2012 | 58.21 | 59.36 | 57.49 | 58.78 | 73,673 | +0.44(+0.76%) |
Jun 04, 2012 | 58.47 | 59.18 | 57.58 | 58.34 | 44,022 | +0.40(+0.69%) |
Jun 01, 2012 | 58.92 | 59.74 | 57.85 | 57.94 | 52,306 | -2.00(-3.34%) |
May 31, 2012 | 61.09 | 61.09 | 59.23 | 59.94 | 90,903 | -0.89(-1.46%) |
May 30, 2012 | 61.80 | 61.99 | 60.29 | 60.83 | 39,103 | -1.16(-1.86%) |
May 29, 2012 | 62.25 | 62.96 | 61.58 | 61.98 | 35,211 | +0.31(+0.50%) |
May 25, 2012 | 61.58 | 61.89 | 60.60 | 61.67 | 38,924 | +0.36(+0.58%) |
May 24, 2012 | 61.49 | 61.94 | 60.29 | 61.32 | 37,195 | -0.22(-0.36%) |
May 23, 2012 | 61.45 | 61.89 | 59.89 | 61.54 | 57,629 | -0.22(-0.36%) |
May 22, 2012 | 62.07 | 62.29 | 61.18 | 61.76 | 79,292 | -0.44(-0.71%) |
May 21, 2012 | 61.14 | 62.65 | 60.52 | 62.20 | 71,199 | +1.20(+1.97%) |
May 18, 2012 | 60.60 | 62.20 | 60.38 | 61.00 | 67,710 | +0.36(+0.59%) |
May 17, 2012 | 60.38 | 61.14 | 59.72 | 60.65 | 76,139 | +0.31(+0.52%) |
May 16, 2012 | 60.92 | 61.49 | 60.03 | 60.34 | 49,251 | -0.53(-0.88%) |
May 15, 2012 | 59.89 | 61.23 | 59.72 | 60.87 | 63,615 | +0.76(+1.26%) |
May 14, 2012 | 59.37 | 60.20 | 58.85 | 60.12 | 79,553 | +0.04(+0.07%) |
May 11, 2012 | 59.46 | 60.42 | 59.20 | 60.07 | 53,424 | +0.04(+0.07%) |
May 10, 2012 | 60.38 | 61.60 | 59.42 | 60.03 | 99,621 | +0.13(+0.22%) |
May 09, 2012 | 57.10 | 59.94 | 57.01 | 59.90 | 104,667 | +2.27(+3.95%) |
May 08, 2012 | 56.71 | 58.10 | 56.66 | 57.62 | 131,462 | -2.01(-3.37%) |
May 07, 2012 | 59.90 | 60.64 | 59.07 | 59.63 | 73,295 | -0.44(-0.73%) |
May 04, 2012 | 62.74 | 62.74 | 59.29 | 60.07 | 224,983 | -3.63(-5.70%) |
May 03, 2012 | 64.62 | 64.62 | 62.91 | 63.70 | 52,005 | -1.22(-1.89%) |
May 02, 2012 | 62.87 | 64.92 | 62.39 | 64.92 | 54,547 | +1.57(+2.48%) |