Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 82.02 | 82.08 | 80.62 | 80.84 | 138,579 | -0.94(-1.15%) |
Jul 30, 2012 | 81.24 | 82.03 | 81.04 | 81.78 | 81,806 | -0.17(-0.21%) |
Jul 27, 2012 | 82.02 | 82.33 | 81.01 | 81.95 | 193,482 | +0.81(+0.99%) |
Jul 26, 2012 | 81.03 | 81.64 | 80.40 | 81.14 | 188,264 | +1.10(+1.38%) |
Jul 25, 2012 | 79.65 | 80.62 | 79.38 | 80.04 | 144,768 | +2.25(+2.89%) |
Jul 24, 2012 | 77.97 | 78.06 | 76.50 | 77.79 | 108,558 | +0.40(+0.52%) |
Jul 23, 2012 | 76.77 | 77.59 | 76.64 | 77.39 | 97,340 | -0.68(-0.87%) |
Jul 20, 2012 | 77.29 | 78.32 | 77.18 | 78.07 | 106,961 | +0.31(+0.40%) |
Jul 19, 2012 | 78.05 | 78.65 | 77.30 | 77.76 | 120,409 | +0.39(+0.50%) |
Jul 18, 2012 | 77.05 | 77.93 | 76.78 | 77.37 | 115,108 | -0.44(-0.57%) |
Jul 17, 2012 | 78.44 | 78.85 | 76.85 | 77.81 | 162,131 | -0.80(-1.01%) |
Jul 16, 2012 | 78.88 | 79.15 | 78.40 | 78.61 | 62,817 | +0.11(+0.14%) |
Jul 13, 2012 | 77.91 | 79.35 | 77.90 | 78.50 | 130,761 | +1.54(+2.00%) |
Jul 12, 2012 | 75.68 | 77.45 | 75.34 | 76.96 | 247,376 | -0.42(-0.54%) |
Jul 11, 2012 | 77.07 | 77.85 | 76.45 | 77.38 | 187,714 | +0.72(+0.94%) |
Jul 10, 2012 | 79.61 | 79.69 | 76.22 | 76.66 | 161,772 | -1.88(-2.39%) |
Jul 09, 2012 | 78.13 | 79.08 | 77.95 | 78.54 | 61,342 | +0.29(+0.37%) |
Jul 06, 2012 | 78.79 | 79.02 | 77.49 | 78.25 | 158,760 | -1.98(-2.47%) |
Jul 05, 2012 | 80.00 | 81.02 | 79.67 | 80.23 | 124,964 | -1.90(-2.31%) |
Jul 03, 2012 | 81.60 | 82.37 | 81.40 | 82.13 | 88,340 | +2.39(+3.00%) |
Jul 02, 2012 | 79.32 | 80.16 | 79.03 | 79.74 | 119,197 | +0.00(+0.00%) |
Jun 29, 2012 | 79.72 | 80.51 | 79.22 | 79.74 | 219,259 | +4.13(+5.46%) |
Jun 28, 2012 | 76.50 | 77.05 | 74.82 | 75.61 | 152,486 | -1.88(-2.43%) |
Jun 27, 2012 | 77.95 | 78.25 | 76.89 | 77.49 | 75,458 | +0.25(+0.32%) |
Jun 26, 2012 | 77.64 | 77.87 | 76.74 | 77.24 | 84,416 | -1.13(-1.44%) |
Jun 25, 2012 | 77.23 | 78.79 | 76.95 | 78.37 | 126,806 | +1.02(+1.32%) |
Jun 22, 2012 | 76.72 | 77.39 | 75.90 | 77.35 | 96,792 | +0.61(+0.79%) |
Jun 21, 2012 | 78.38 | 78.92 | 76.48 | 76.74 | 263,381 | -3.97(-4.92%) |
Jun 20, 2012 | 80.74 | 82.00 | 79.00 | 80.71 | 333,546 | -1.31(-1.60%) |
Jun 19, 2012 | 82.98 | 83.04 | 81.81 | 82.02 | 105,351 | -0.74(-0.89%) |
Jun 18, 2012 | 82.38 | 83.12 | 81.40 | 82.76 | 95,227 | +0.08(+0.10%) |
Jun 15, 2012 | 82.67 | 83.39 | 82.34 | 82.68 | 132,112 | +0.04(+0.05%) |
Jun 14, 2012 | 82.61 | 82.85 | 81.04 | 82.64 | 127,630 | +0.66(+0.81%) |
Jun 13, 2012 | 82.55 | 82.55 | 81.28 | 81.98 | 113,474 | +0.73(+0.90%) |
Jun 12, 2012 | 80.39 | 81.88 | 80.28 | 81.25 | 196,380 | +1.09(+1.36%) |
Jun 11, 2012 | 79.65 | 80.23 | 78.39 | 80.16 | 91,904 | +0.57(+0.72%) |
Jun 08, 2012 | 77.85 | 79.67 | 77.76 | 79.59 | 198,732 | +0.25(+0.32%) |
Jun 07, 2012 | 82.87 | 82.87 | 78.00 | 79.34 | 455,509 | -2.82(-3.43%) |
Jun 06, 2012 | 84.06 | 84.36 | 81.57 | 82.16 | 341,439 | -0.05(-0.06%) |
Jun 05, 2012 | 81.96 | 82.31 | 81.47 | 82.21 | 127,305 | -0.20(-0.24%) |
Jun 04, 2012 | 82.35 | 82.49 | 81.20 | 82.41 | 159,454 | -0.21(-0.25%) |
Jun 01, 2012 | 80.47 | 83.32 | 79.96 | 82.62 | 534,937 | +6.00(+7.83%) |
May 31, 2012 | 77.06 | 77.71 | 75.65 | 76.62 | 153,645 | -0.25(-0.33%) |
May 30, 2012 | 74.77 | 77.35 | 73.50 | 76.87 | 358,357 | +0.77(+1.01%) |
May 29, 2012 | 78.53 | 78.70 | 75.20 | 76.10 | 253,578 | -1.67(-2.15%) |
May 25, 2012 | 76.96 | 77.92 | 76.80 | 77.77 | 91,720 | +1.28(+1.67%) |
May 24, 2012 | 77.86 | 78.00 | 75.75 | 76.49 | 161,002 | -0.19(-0.25%) |
May 23, 2012 | 76.69 | 76.92 | 74.00 | 76.68 | 379,423 | -0.55(-0.71%) |
May 22, 2012 | 78.78 | 79.63 | 76.75 | 77.23 | 410,888 | -2.72(-3.40%) |
May 21, 2012 | 79.36 | 80.19 | 79.16 | 79.95 | 165,447 | +0.14(+0.18%) |
May 18, 2012 | 79.66 | 80.39 | 79.25 | 79.81 | 398,824 | +1.73(+2.22%) |
May 17, 2012 | 76.01 | 78.61 | 75.59 | 78.08 | 390,347 | +3.52(+4.72%) |
May 16, 2012 | 74.61 | 75.86 | 73.75 | 74.56 | 369,786 | -0.34(-0.45%) |
May 15, 2012 | 76.39 | 76.59 | 74.81 | 74.90 | 164,067 | -1.59(-2.08%) |
May 14, 2012 | 76.84 | 77.25 | 76.25 | 76.49 | 234,064 | -2.37(-3.01%) |
May 11, 2012 | 78.78 | 79.78 | 78.54 | 78.86 | 128,538 | -1.30(-1.62%) |
May 10, 2012 | 80.56 | 80.92 | 80.00 | 80.16 | 108,576 | +0.39(+0.49%) |
May 09, 2012 | 79.41 | 80.39 | 78.93 | 79.77 | 231,731 | -1.68(-2.06%) |
May 08, 2012 | 82.03 | 82.16 | 80.30 | 81.45 | 348,404 | -3.34(-3.94%) |
May 07, 2012 | 84.93 | 85.00 | 84.08 | 84.79 | 82,075 | -0.34(-0.40%) |
May 04, 2012 | 84.43 | 85.69 | 84.24 | 85.13 | 217,796 | +0.51(+0.60%) |
May 03, 2012 | 84.80 | 85.13 | 84.00 | 84.62 | 146,745 | -1.69(-1.96%) |
May 02, 2012 | 86.58 | 86.58 | 85.63 | 86.31 | 94,048 | -0.91(-1.04%) |