Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 74.16 | 74.43 | 73.37 | 73.40 | 40,607 | -0.57(-0.77%) |
Jul 30, 2012 | 74.59 | 74.59 | 73.91 | 73.97 | 31,669 | -0.62(-0.83%) |
Jul 27, 2012 | 73.83 | 75.01 | 73.73 | 74.59 | 15,515 | +1.29(+1.75%) |
Jul 26, 2012 | 73.55 | 73.68 | 73.29 | 73.31 | 20,354 | +1.03(+1.43%) |
Jul 25, 2012 | 72.65 | 72.65 | 72.03 | 72.27 | 16,197 | +0.18(+0.26%) |
Jul 24, 2012 | 72.80 | 73.02 | 71.75 | 72.09 | 33,373 | -0.99(-1.36%) |
Jul 23, 2012 | 73.23 | 73.23 | 72.60 | 73.08 | 25,598 | -0.86(-1.16%) |
Jul 20, 2012 | 74.62 | 74.62 | 73.77 | 73.94 | 19,832 | -0.98(-1.31%) |
Jul 19, 2012 | 75.29 | 75.29 | 74.63 | 74.92 | 19,331 | -0.13(-0.18%) |
Jul 18, 2012 | 75.04 | 75.49 | 74.96 | 75.06 | 24,407 | +0.12(+0.16%) |
Jul 17, 2012 | 74.31 | 75.18 | 73.95 | 74.94 | 102,995 | +0.80(+1.08%) |
Jul 16, 2012 | 73.84 | 74.28 | 73.74 | 74.14 | 31,863 | +0.54(+0.73%) |
Jul 13, 2012 | 73.27 | 73.74 | 73.17 | 73.60 | 68,287 | +0.62(+0.85%) |
Jul 12, 2012 | 72.53 | 73.20 | 71.95 | 72.98 | 40,383 | +0.63(+0.87%) |
Jul 11, 2012 | 72.90 | 72.90 | 71.93 | 72.35 | 39,972 | -0.31(-0.43%) |
Jul 10, 2012 | 73.90 | 73.95 | 72.52 | 72.66 | 116,480 | -1.00(-1.36%) |
Jul 09, 2012 | 73.63 | 73.69 | 73.32 | 73.66 | 23,200 | +0.50(+0.69%) |
Jul 06, 2012 | 73.22 | 73.22 | 72.79 | 73.16 | 16,194 | -0.46(-0.63%) |
Jul 05, 2012 | 74.02 | 74.02 | 73.44 | 73.62 | 25,238 | -0.29(-0.39%) |
Jul 03, 2012 | 73.69 | 74.07 | 73.37 | 73.90 | 41,305 | +0.34(+0.47%) |
Jul 02, 2012 | 72.47 | 73.57 | 72.47 | 73.56 | 63,110 | +0.77(+1.06%) |
Jun 29, 2012 | 72.14 | 72.79 | 72.14 | 72.79 | 57,613 | +1.44(+2.01%) |
Jun 28, 2012 | 71.14 | 71.38 | 70.55 | 71.35 | 20,034 | -0.17(-0.23%) |
Jun 27, 2012 | 70.74 | 71.63 | 70.74 | 71.51 | 55,705 | +1.00(+1.41%) |
Jun 26, 2012 | 70.37 | 70.67 | 70.32 | 70.52 | 25,795 | +0.14(+0.20%) |
Jun 25, 2012 | 70.39 | 70.53 | 70.09 | 70.37 | 25,673 | -0.84(-1.18%) |
Jun 22, 2012 | 70.45 | 71.21 | 70.38 | 71.21 | 356,472 | +1.02(+1.45%) |
Jun 21, 2012 | 70.95 | 71.17 | 70.08 | 70.20 | 22,292 | -0.66(-0.93%) |
Jun 20, 2012 | 70.90 | 71.23 | 70.60 | 70.85 | 35,060 | -0.08(-0.11%) |
Jun 19, 2012 | 70.67 | 71.14 | 70.63 | 70.93 | 19,585 | +0.62(+0.88%) |
Jun 18, 2012 | 69.71 | 70.37 | 69.71 | 70.31 | 224,950 | +0.45(+0.65%) |
Jun 15, 2012 | 69.52 | 69.94 | 69.48 | 69.86 | 39,437 | +0.64(+0.92%) |
Jun 14, 2012 | 68.59 | 69.29 | 68.49 | 69.22 | 15,140 | +0.75(+1.10%) |
Jun 13, 2012 | 68.67 | 69.08 | 68.38 | 68.47 | 18,257 | -0.26(-0.38%) |
Jun 12, 2012 | 68.17 | 68.75 | 67.70 | 68.72 | 113,936 | +0.37(+0.54%) |
Jun 11, 2012 | 69.14 | 69.14 | 68.36 | 68.36 | 41,608 | -0.34(-0.50%) |
Jun 08, 2012 | 67.95 | 68.79 | 67.82 | 68.70 | 8,854 | +0.70(+1.03%) |
Jun 07, 2012 | 68.88 | 68.88 | 68.00 | 68.00 | 18,435 | -0.25(-0.37%) |
Jun 06, 2012 | 67.74 | 68.29 | 67.74 | 68.25 | 11,619 | +0.85(+1.27%) |
Jun 05, 2012 | 66.83 | 67.48 | 66.66 | 67.39 | 21,739 | +0.42(+0.63%) |
Jun 04, 2012 | 66.71 | 67.03 | 66.27 | 66.97 | 82,050 | +0.41(+0.62%) |
Jun 01, 2012 | 67.03 | 67.18 | 66.40 | 66.56 | 41,851 | -1.37(-2.02%) |
May 31, 2012 | 68.21 | 68.36 | 67.53 | 67.94 | 16,721 | -0.26(-0.38%) |
May 30, 2012 | 68.37 | 68.40 | 68.11 | 68.20 | 15,264 | -0.66(-0.96%) |
May 29, 2012 | 68.81 | 69.27 | 68.52 | 68.86 | 18,000 | +0.36(+0.53%) |
May 25, 2012 | 68.29 | 68.75 | 68.29 | 68.50 | 16,267 | +0.18(+0.26%) |
May 24, 2012 | 67.81 | 68.38 | 67.77 | 68.32 | 61,589 | +0.69(+1.02%) |
May 23, 2012 | 67.83 | 67.89 | 66.98 | 67.64 | 52,935 | -0.46(-0.68%) |
May 22, 2012 | 68.11 | 68.65 | 67.83 | 68.10 | 64,069 | +0.09(+0.14%) |
May 21, 2012 | 67.26 | 68.05 | 67.25 | 68.00 | 21,299 | +0.85(+1.26%) |
May 18, 2012 | 68.12 | 68.12 | 66.67 | 67.16 | 117,022 | -0.63(-0.93%) |
May 17, 2012 | 69.02 | 69.02 | 67.79 | 67.79 | 45,042 | -1.24(-1.80%) |
May 16, 2012 | 68.82 | 69.18 | 68.79 | 69.03 | 23,186 | +0.40(+0.59%) |
May 15, 2012 | 69.24 | 69.24 | 68.38 | 68.62 | 59,061 | -0.50(-0.73%) |
May 14, 2012 | 68.89 | 69.38 | 68.61 | 69.13 | 33,334 | -0.23(-0.34%) |
May 11, 2012 | 68.90 | 69.60 | 68.72 | 69.36 | 26,195 | +0.39(+0.56%) |
May 10, 2012 | 68.85 | 69.30 | 68.79 | 68.98 | 16,036 | +0.41(+0.60%) |
May 09, 2012 | 69.07 | 69.10 | 68.18 | 68.57 | 23,423 | -0.59(-0.85%) |
May 08, 2012 | 68.91 | 69.20 | 68.20 | 69.15 | 17,677 | -0.13(-0.19%) |
May 07, 2012 | 68.61 | 69.43 | 68.54 | 69.29 | 45,238 | +0.49(+0.71%) |
May 04, 2012 | 69.48 | 69.48 | 68.76 | 68.80 | 23,196 | -0.80(-1.15%) |
May 03, 2012 | 70.49 | 70.49 | 69.44 | 69.60 | 21,091 | -0.52(-0.74%) |
May 02, 2012 | 69.94 | 70.14 | 69.69 | 70.12 | 13,178 | -0.01(-0.01%) |