Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 79.42 | 79.65 | 78.84 | 78.85 | 2,016,277 | -0.60(-0.76%) |
Jul 30, 2012 | 79.04 | 79.61 | 78.88 | 79.45 | 1,599,633 | +0.09(+0.11%) |
Jul 27, 2012 | 78.16 | 80.17 | 77.67 | 79.37 | 2,747,942 | +2.04(+2.64%) |
Jul 26, 2012 | 77.49 | 78.01 | 77.02 | 77.32 | 2,168,459 | +1.15(+1.51%) |
Jul 25, 2012 | 76.81 | 76.89 | 75.83 | 76.17 | 2,410,956 | -0.38(-0.50%) |
Jul 24, 2012 | 76.98 | 77.25 | 75.29 | 76.55 | 4,296,191 | -1.39(-1.78%) |
Jul 23, 2012 | 77.45 | 78.20 | 77.19 | 77.94 | 1,690,815 | -0.72(-0.91%) |
Jul 20, 2012 | 80.41 | 80.59 | 78.57 | 78.66 | 2,446,026 | -2.37(-2.92%) |
Jul 19, 2012 | 81.03 | 81.36 | 80.80 | 81.03 | 1,476,496 | +0.06(+0.08%) |
Jul 18, 2012 | 79.53 | 81.21 | 79.38 | 80.96 | 1,514,095 | +1.28(+1.61%) |
Jul 17, 2012 | 80.41 | 80.41 | 78.77 | 79.68 | 2,304,000 | -0.59(-0.73%) |
Jul 16, 2012 | 80.40 | 80.59 | 79.83 | 80.27 | 1,386,202 | -0.38(-0.47%) |
Jul 13, 2012 | 78.27 | 80.83 | 78.27 | 80.64 | 2,115,436 | +2.49(+3.18%) |
Jul 12, 2012 | 78.59 | 78.68 | 77.65 | 78.15 | 2,489,174 | -0.97(-1.23%) |
Jul 11, 2012 | 78.86 | 79.44 | 78.57 | 79.12 | 1,875,710 | +0.11(+0.14%) |
Jul 10, 2012 | 79.45 | 80.32 | 78.52 | 79.01 | 1,910,213 | -0.57(-0.71%) |
Jul 09, 2012 | 79.52 | 80.13 | 79.16 | 79.58 | 1,331,739 | -0.13(-0.16%) |
Jul 06, 2012 | 79.68 | 80.33 | 79.03 | 79.71 | 1,500,473 | -0.72(-0.90%) |
Jul 05, 2012 | 80.26 | 80.83 | 79.81 | 80.43 | 1,601,475 | -0.43(-0.53%) |
Jul 03, 2012 | 79.85 | 81.03 | 79.58 | 80.86 | 1,183,008 | +0.93(+1.16%) |
Jul 02, 2012 | 79.99 | 80.22 | 78.20 | 79.93 | 2,100,071 | -0.06(-0.08%) |
Jun 29, 2012 | 78.84 | 79.99 | 78.31 | 79.99 | 2,379,920 | +2.46(+3.18%) |
Jun 28, 2012 | 76.34 | 77.63 | 76.24 | 77.53 | 1,640,159 | +0.78(+1.01%) |
Jun 27, 2012 | 76.49 | 77.03 | 76.08 | 76.76 | 2,103,050 | +0.31(+0.40%) |
Jun 26, 2012 | 77.57 | 77.73 | 76.13 | 76.45 | 2,522,609 | -1.10(-1.42%) |
Jun 25, 2012 | 78.21 | 78.26 | 76.69 | 77.55 | 2,214,073 | -1.51(-1.91%) |
Jun 22, 2012 | 79.69 | 79.69 | 78.44 | 79.06 | 3,113,741 | -0.08(-0.10%) |
Jun 21, 2012 | 80.13 | 80.48 | 79.07 | 79.14 | 3,313,740 | -0.62(-0.78%) |
Jun 20, 2012 | 79.15 | 80.61 | 78.86 | 79.76 | 3,587,092 | +0.29(+0.36%) |
Jun 19, 2012 | 75.99 | 80.29 | 75.79 | 79.47 | 5,373,070 | +2.18(+2.82%) |
Jun 18, 2012 | 76.32 | 77.71 | 76.11 | 77.29 | 2,999,314 | +0.77(+1.00%) |
Jun 15, 2012 | 76.28 | 76.55 | 75.57 | 76.52 | 2,398,061 | +0.69(+0.91%) |
Jun 14, 2012 | 75.56 | 76.35 | 75.09 | 75.83 | 2,672,527 | +0.69(+0.92%) |
Jun 13, 2012 | 75.92 | 76.20 | 74.60 | 75.14 | 2,951,350 | -1.31(-1.71%) |
Jun 12, 2012 | 75.38 | 76.57 | 74.95 | 76.45 | 2,045,795 | +1.23(+1.63%) |
Jun 11, 2012 | 76.87 | 77.02 | 75.08 | 75.22 | 2,439,135 | -1.12(-1.47%) |
Jun 08, 2012 | 75.37 | 76.40 | 74.97 | 76.34 | 2,019,642 | +1.28(+1.71%) |
Jun 07, 2012 | 76.74 | 77.03 | 74.97 | 75.06 | 3,032,201 | -0.64(-0.84%) |
Jun 06, 2012 | 74.10 | 75.70 | 74.02 | 75.70 | 2,756,115 | +2.17(+2.95%) |
Jun 05, 2012 | 74.19 | 74.70 | 73.06 | 73.53 | 2,555,588 | -0.75(-1.01%) |
Jun 04, 2012 | 74.27 | 74.97 | 73.68 | 74.28 | 2,244,494 | -0.04(-0.06%) |
Jun 01, 2012 | 76.04 | 76.33 | 74.18 | 74.32 | 3,628,559 | -3.39(-4.36%) |
May 31, 2012 | 77.42 | 78.43 | 76.39 | 77.71 | 1,858,617 | +0.18(+0.24%) |
May 30, 2012 | 77.97 | 78.67 | 77.28 | 77.53 | 1,891,945 | -1.79(-2.25%) |
May 29, 2012 | 78.17 | 79.71 | 78.03 | 79.32 | 1,796,312 | +1.48(+1.90%) |
May 25, 2012 | 78.67 | 78.90 | 77.31 | 77.83 | 1,493,727 | -0.65(-0.82%) |
May 24, 2012 | 77.45 | 78.81 | 77.36 | 78.48 | 2,574,094 | +1.12(+1.44%) |
May 23, 2012 | 75.06 | 77.50 | 74.82 | 77.36 | 2,469,032 | +1.65(+2.18%) |
May 22, 2012 | 75.76 | 76.53 | 75.25 | 75.72 | 1,985,076 | +0.13(+0.17%) |
May 21, 2012 | 74.11 | 75.76 | 74.02 | 75.58 | 1,775,650 | +1.42(+1.92%) |
May 18, 2012 | 76.07 | 76.15 | 73.98 | 74.16 | 2,931,191 | -1.48(-1.96%) |
May 17, 2012 | 76.65 | 77.12 | 75.57 | 75.65 | 3,916,953 | -0.98(-1.27%) |
May 16, 2012 | 77.05 | 78.03 | 76.53 | 76.62 | 1,846,566 | +0.07(+0.09%) |
May 15, 2012 | 76.50 | 77.45 | 76.18 | 76.55 | 2,267,855 | +0.03(+0.03%) |
May 14, 2012 | 75.70 | 77.01 | 75.67 | 76.53 | 1,810,295 | -0.02(-0.02%) |
May 11, 2012 | 75.12 | 76.77 | 75.12 | 76.54 | 1,869,372 | +1.00(+1.33%) |
May 10, 2012 | 76.29 | 77.23 | 75.38 | 75.54 | 1,966,860 | -0.42(-0.55%) |
May 09, 2012 | 76.51 | 76.54 | 75.56 | 75.96 | 2,922,318 | -1.60(-2.06%) |
May 08, 2012 | 77.35 | 77.62 | 76.56 | 77.55 | 2,473,405 | -0.36(-0.46%) |
May 07, 2012 | 76.93 | 78.57 | 76.81 | 77.91 | 2,061,333 | +0.06(+0.08%) |
May 04, 2012 | 77.61 | 78.17 | 76.89 | 77.85 | 3,257,536 | +0.38(+0.50%) |
May 03, 2012 | 77.72 | 78.24 | 77.37 | 77.47 | 2,523,486 | -0.43(-0.55%) |
May 02, 2012 | 77.37 | 78.09 | 77.13 | 77.89 | 1,081,887 | +0.27(+0.35%) |