Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 72.17 | 73.08 | 71.48 | 71.95 | 33,351 | -0.26(-0.36%) |
Jul 30, 2012 | 72.56 | 72.85 | 71.14 | 72.21 | 49,585 | -0.44(-0.61%) |
Jul 27, 2012 | 72.33 | 72.89 | 71.80 | 72.65 | 26,985 | +0.76(+1.06%) |
Jul 26, 2012 | 72.77 | 73.14 | 71.69 | 71.89 | 17,372 | +0.06(+0.08%) |
Jul 25, 2012 | 72.07 | 72.48 | 71.09 | 71.83 | 31,194 | +0.25(+0.35%) |
Jul 24, 2012 | 71.64 | 71.64 | 70.63 | 71.58 | 21,034 | +0.11(+0.15%) |
Jul 23, 2012 | 70.96 | 71.95 | 70.36 | 71.47 | 26,224 | -0.47(-0.65%) |
Jul 20, 2012 | 71.91 | 72.62 | 71.65 | 71.94 | 32,272 | -0.68(-0.94%) |
Jul 19, 2012 | 71.74 | 73.41 | 71.74 | 72.62 | 46,061 | +0.91(+1.27%) |
Jul 18, 2012 | 71.84 | 72.50 | 71.61 | 71.71 | 33,999 | +0.22(+0.31%) |
Jul 17, 2012 | 70.92 | 71.88 | 70.05 | 71.49 | 35,949 | +0.57(+0.81%) |
Jul 16, 2012 | 70.59 | 71.30 | 69.89 | 70.92 | 20,456 | +0.07(+0.09%) |
Jul 13, 2012 | 71.06 | 71.79 | 70.72 | 70.85 | 46,851 | +0.23(+0.33%) |
Jul 12, 2012 | 70.47 | 70.92 | 69.63 | 70.62 | 22,978 | +0.09(+0.13%) |
Jul 11, 2012 | 69.87 | 71.03 | 68.64 | 70.53 | 78,158 | +0.60(+0.86%) |
Jul 10, 2012 | 70.52 | 71.70 | 69.82 | 69.93 | 92,307 | -0.41(-0.58%) |
Jul 09, 2012 | 70.00 | 70.70 | 69.70 | 70.34 | 43,281 | -0.11(-0.16%) |
Jul 06, 2012 | 68.57 | 70.57 | 68.57 | 70.45 | 34,299 | +1.25(+1.81%) |
Jul 05, 2012 | 68.06 | 69.58 | 68.06 | 69.20 | 37,956 | +0.92(+1.35%) |
Jul 03, 2012 | 67.00 | 68.42 | 66.64 | 68.28 | 28,962 | +1.08(+1.61%) |
Jul 02, 2012 | 67.41 | 67.45 | 66.91 | 67.20 | 169,880 | -0.15(-0.22%) |
Jun 29, 2012 | 67.11 | 67.60 | 66.25 | 67.35 | 135,908 | +1.37(+2.08%) |
Jun 28, 2012 | 64.91 | 65.98 | 64.91 | 65.98 | 145,495 | +0.49(+0.75%) |
Jun 27, 2012 | 64.00 | 66.28 | 64.00 | 65.49 | 575,853 | +7.75(+13.42%) |
Jun 26, 2012 | 58.07 | 58.24 | 57.02 | 57.74 | 29,549 | -0.28(-0.48%) |
Jun 25, 2012 | 57.32 | 58.19 | 57.08 | 58.02 | 22,962 | -0.05(-0.09%) |
Jun 22, 2012 | 57.72 | 58.63 | 57.72 | 58.07 | 386,512 | +0.59(+1.03%) |
Jun 21, 2012 | 58.92 | 58.92 | 57.26 | 57.48 | 88,965 | -0.77(-1.32%) |
Jun 20, 2012 | 58.25 | 59.12 | 58.13 | 58.25 | 45,522 | -0.09(-0.15%) |
Jun 19, 2012 | 57.61 | 58.47 | 57.15 | 58.34 | 43,468 | +0.84(+1.46%) |
Jun 18, 2012 | 58.04 | 58.56 | 57.42 | 57.50 | 54,225 | -0.77(-1.32%) |
Jun 15, 2012 | 58.21 | 58.45 | 57.50 | 58.27 | 85,011 | +0.08(+0.14%) |
Jun 14, 2012 | 57.23 | 58.28 | 57.21 | 58.19 | 81,576 | +0.89(+1.55%) |
Jun 13, 2012 | 57.50 | 58.56 | 57.15 | 57.30 | 43,815 | -0.53(-0.92%) |
Jun 12, 2012 | 57.92 | 58.10 | 57.08 | 57.83 | 41,681 | +0.33(+0.57%) |
Jun 11, 2012 | 59.89 | 59.89 | 57.50 | 57.50 | 49,956 | -1.88(-3.17%) |
Jun 08, 2012 | 59.41 | 59.71 | 59.23 | 59.38 | 27,690 | -0.18(-0.30%) |
Jun 07, 2012 | 60.83 | 60.83 | 59.50 | 59.56 | 38,128 | -0.55(-0.91%) |
Jun 06, 2012 | 60.00 | 60.24 | 59.41 | 60.11 | 112,459 | +0.64(+1.08%) |
Jun 05, 2012 | 59.01 | 59.97 | 58.64 | 59.47 | 50,888 | +0.41(+0.69%) |
Jun 04, 2012 | 59.97 | 59.97 | 58.51 | 59.06 | 49,076 | -0.82(-1.37%) |
Jun 01, 2012 | 59.23 | 60.11 | 58.83 | 59.88 | 49,028 | -0.42(-0.70%) |
May 31, 2012 | 60.36 | 60.61 | 59.86 | 60.30 | 45,879 | +0.07(+0.12%) |
May 30, 2012 | 60.60 | 60.71 | 60.17 | 60.23 | 66,222 | -1.06(-1.73%) |
May 29, 2012 | 61.00 | 61.75 | 60.65 | 61.29 | 68,881 | +0.47(+0.77%) |
May 25, 2012 | 60.62 | 60.82 | 60.34 | 60.82 | 34,992 | +0.01(+0.02%) |
May 24, 2012 | 60.90 | 60.90 | 60.08 | 60.81 | 69,967 | +0.13(+0.21%) |
May 23, 2012 | 60.32 | 61.18 | 59.29 | 60.68 | 98,317 | -0.20(-0.33%) |
May 22, 2012 | 60.06 | 61.01 | 60.06 | 60.88 | 83,367 | +0.67(+1.11%) |
May 21, 2012 | 58.63 | 60.22 | 58.52 | 60.21 | 119,515 | +1.78(+3.05%) |
May 18, 2012 | 57.05 | 58.95 | 57.05 | 58.43 | 80,887 | +1.27(+2.22%) |
May 17, 2012 | 58.24 | 58.75 | 56.49 | 57.16 | 86,677 | -1.35(-2.31%) |
May 16, 2012 | 59.28 | 59.98 | 58.35 | 58.51 | 41,142 | -0.73(-1.23%) |
May 15, 2012 | 58.80 | 60.71 | 58.80 | 59.24 | 64,529 | +0.33(+0.56%) |
May 14, 2012 | 57.37 | 59.13 | 57.27 | 58.91 | 53,520 | +0.84(+1.45%) |
May 11, 2012 | 57.58 | 58.75 | 57.58 | 58.07 | 43,718 | +0.03(+0.05%) |
May 10, 2012 | 57.90 | 59.08 | 57.51 | 58.04 | 104,616 | +0.24(+0.42%) |
May 09, 2012 | 57.95 | 58.31 | 57.22 | 57.80 | 97,783 | -0.47(-0.81%) |
May 08, 2012 | 58.84 | 58.92 | 57.93 | 58.27 | 71,230 | -1.01(-1.70%) |
May 07, 2012 | 58.92 | 59.85 | 58.63 | 59.28 | 140,772 | +0.03(+0.05%) |
May 04, 2012 | 60.15 | 60.15 | 58.64 | 59.25 | 62,307 | -1.26(-2.08%) |
May 03, 2012 | 63.09 | 63.09 | 60.05 | 60.51 | 91,283 | -2.50(-3.97%) |
May 02, 2012 | 62.96 | 63.32 | 62.33 | 63.01 | 71,079 | -0.10(-0.16%) |