Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 67.69 | 68.59 | 66.13 | 66.43 | 986,015 | -2.08(-3.04%) |
Jul 30, 2012 | 71.07 | 71.08 | 66.81 | 68.51 | 809,703 | -3.04(-4.25%) |
Jul 27, 2012 | 70.98 | 72.23 | 70.43 | 71.55 | 366,177 | +0.90(+1.27%) |
Jul 26, 2012 | 69.87 | 70.93 | 69.46 | 70.65 | 684,546 | +2.04(+2.97%) |
Jul 25, 2012 | 70.15 | 71.05 | 68.41 | 68.61 | 473,314 | -0.98(-1.41%) |
Jul 24, 2012 | 71.15 | 71.39 | 69.14 | 69.59 | 393,121 | -1.69(-2.37%) |
Jul 23, 2012 | 70.98 | 72.53 | 70.48 | 71.28 | 395,192 | -1.27(-1.75%) |
Jul 20, 2012 | 72.07 | 73.01 | 72.03 | 72.55 | 617,040 | +0.00(+0.00%) |
Jul 19, 2012 | 71.75 | 72.75 | 69.80 | 72.55 | 716,278 | +1.09(+1.53%) |
Jul 18, 2012 | 69.06 | 71.49 | 68.87 | 71.46 | 392,233 | +2.15(+3.10%) |
Jul 17, 2012 | 69.02 | 69.57 | 67.55 | 69.31 | 226,536 | +0.46(+0.67%) |
Jul 16, 2012 | 69.59 | 69.81 | 68.02 | 68.85 | 242,271 | -1.00(-1.43%) |
Jul 13, 2012 | 69.37 | 70.76 | 69.15 | 69.85 | 411,495 | +0.85(+1.23%) |
Jul 12, 2012 | 66.99 | 69.42 | 66.14 | 69.00 | 530,046 | +1.58(+2.34%) |
Jul 11, 2012 | 67.98 | 68.35 | 66.54 | 67.42 | 318,782 | -0.54(-0.79%) |
Jul 10, 2012 | 69.96 | 70.44 | 67.60 | 67.96 | 535,733 | -1.80(-2.58%) |
Jul 09, 2012 | 69.68 | 69.83 | 68.73 | 69.76 | 170,633 | -0.15(-0.21%) |
Jul 06, 2012 | 69.30 | 70.27 | 68.54 | 69.91 | 309,127 | -0.02(-0.03%) |
Jul 05, 2012 | 69.88 | 70.50 | 69.19 | 69.93 | 393,207 | -0.04(-0.06%) |
Jul 03, 2012 | 70.18 | 70.18 | 69.38 | 69.97 | 251,896 | -0.08(-0.11%) |
Jul 02, 2012 | 69.83 | 70.38 | 69.32 | 70.05 | 611,803 | +0.22(+0.32%) |
Jun 29, 2012 | 68.52 | 69.92 | 67.80 | 69.83 | 442,181 | +2.90(+4.33%) |
Jun 28, 2012 | 65.38 | 66.94 | 64.83 | 66.93 | 274,463 | +1.11(+1.69%) |
Jun 27, 2012 | 66.37 | 67.52 | 65.14 | 65.82 | 471,874 | -0.41(-0.62%) |
Jun 26, 2012 | 64.04 | 66.66 | 62.66 | 66.23 | 769,897 | +2.32(+3.63%) |
Jun 25, 2012 | 63.61 | 64.28 | 62.79 | 63.91 | 468,946 | -0.55(-0.85%) |
Jun 22, 2012 | 65.64 | 65.94 | 63.94 | 64.46 | 486,404 | -0.86(-1.32%) |
Jun 21, 2012 | 68.00 | 68.32 | 65.26 | 65.32 | 433,420 | -2.58(-3.80%) |
Jun 20, 2012 | 68.88 | 69.09 | 67.37 | 67.90 | 403,662 | -0.83(-1.21%) |
Jun 19, 2012 | 68.90 | 69.15 | 68.42 | 68.73 | 588,353 | +0.09(+0.13%) |
Jun 18, 2012 | 67.65 | 69.19 | 67.32 | 68.64 | 393,643 | +0.73(+1.07%) |
Jun 15, 2012 | 66.55 | 68.22 | 66.53 | 67.91 | 710,496 | +1.60(+2.41%) |
Jun 14, 2012 | 65.53 | 66.77 | 64.84 | 66.31 | 350,194 | +0.98(+1.50%) |
Jun 13, 2012 | 66.82 | 67.30 | 65.03 | 65.33 | 323,059 | -1.76(-2.62%) |
Jun 12, 2012 | 66.24 | 67.82 | 66.19 | 67.09 | 437,344 | +0.96(+1.45%) |
Jun 11, 2012 | 69.32 | 69.41 | 66.02 | 66.13 | 335,861 | -2.32(-3.39%) |
Jun 08, 2012 | 66.98 | 68.57 | 66.27 | 68.45 | 346,271 | +1.32(+1.97%) |
Jun 07, 2012 | 67.71 | 68.45 | 66.66 | 67.13 | 485,916 | +0.41(+0.61%) |
Jun 06, 2012 | 65.55 | 66.77 | 65.45 | 66.72 | 436,868 | +1.59(+2.44%) |
Jun 05, 2012 | 62.68 | 65.34 | 62.44 | 65.13 | 638,884 | +2.20(+3.50%) |
Jun 04, 2012 | 64.50 | 64.89 | 62.22 | 62.93 | 1,034,776 | -1.52(-2.36%) |
Jun 01, 2012 | 66.69 | 67.48 | 64.01 | 64.45 | 649,362 | -3.65(-5.36%) |
May 31, 2012 | 68.00 | 68.63 | 66.42 | 68.10 | 676,869 | -0.01(-0.01%) |
May 30, 2012 | 69.25 | 69.47 | 67.76 | 68.11 | 585,717 | -1.89(-2.70%) |
May 29, 2012 | 70.30 | 70.44 | 69.20 | 70.00 | 795,383 | +0.34(+0.49%) |
May 25, 2012 | 70.13 | 70.19 | 69.26 | 69.66 | 462,951 | -0.38(-0.54%) |
May 24, 2012 | 70.02 | 70.54 | 69.02 | 70.04 | 526,751 | +0.05(+0.07%) |
May 23, 2012 | 67.64 | 70.05 | 67.59 | 69.99 | 575,852 | +1.61(+2.35%) |
May 22, 2012 | 68.38 | 69.73 | 67.87 | 68.38 | 1,147,030 | +0.25(+0.37%) |
May 21, 2012 | 67.59 | 68.23 | 66.72 | 68.13 | 596,617 | +0.61(+0.90%) |
May 18, 2012 | 68.34 | 69.08 | 67.07 | 67.52 | 484,601 | -0.41(-0.60%) |
May 17, 2012 | 71.21 | 71.21 | 67.84 | 67.93 | 674,762 | -2.91(-4.11%) |
May 16, 2012 | 72.63 | 73.47 | 70.76 | 70.84 | 644,585 | -1.30(-1.80%) |
May 15, 2012 | 72.22 | 74.19 | 71.63 | 72.14 | 942,220 | -0.28(-0.39%) |
May 14, 2012 | 73.77 | 74.11 | 72.29 | 72.42 | 528,792 | -2.15(-2.88%) |
May 11, 2012 | 72.99 | 75.03 | 72.98 | 74.57 | 535,696 | +0.86(+1.17%) |
May 10, 2012 | 72.74 | 73.94 | 72.32 | 73.71 | 1,600,971 | +1.76(+2.45%) |
May 09, 2012 | 71.62 | 72.30 | 70.34 | 71.95 | 1,046,877 | -0.61(-0.84%) |
May 08, 2012 | 73.05 | 73.20 | 71.61 | 72.56 | 1,015,022 | -1.12(-1.52%) |
May 07, 2012 | 72.99 | 75.44 | 72.96 | 73.68 | 1,253,598 | +0.16(+0.22%) |
May 04, 2012 | 72.80 | 74.31 | 71.44 | 73.52 | 2,189,426 | +5.02(+7.33%) |
May 03, 2012 | 69.88 | 70.40 | 68.20 | 68.50 | 760,948 | -1.38(-1.97%) |
May 02, 2012 | 67.73 | 70.00 | 67.68 | 69.88 | 697,941 | +1.87(+2.75%) |