Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 69.01 | 69.15 | 68.50 | 68.54 | 27,654 | -0.39(-0.57%) |
Jul 30, 2012 | 69.22 | 69.22 | 68.89 | 68.93 | 18,032 | -0.38(-0.55%) |
Jul 27, 2012 | 68.04 | 69.47 | 68.04 | 69.31 | 28,348 | +1.62(+2.40%) |
Jul 26, 2012 | 67.76 | 68.04 | 67.51 | 67.69 | 65,976 | +0.67(+1.00%) |
Jul 25, 2012 | 67.02 | 67.18 | 66.69 | 67.02 | 37,217 | +0.20(+0.31%) |
Jul 24, 2012 | 67.58 | 67.58 | 66.45 | 66.81 | 26,126 | -0.76(-1.12%) |
Jul 23, 2012 | 67.59 | 67.68 | 67.20 | 67.57 | 37,193 | -0.78(-1.14%) |
Jul 20, 2012 | 68.90 | 68.90 | 68.29 | 68.35 | 24,892 | -0.90(-1.29%) |
Jul 19, 2012 | 69.42 | 69.42 | 68.91 | 69.25 | 46,621 | -0.08(-0.11%) |
Jul 18, 2012 | 68.96 | 69.43 | 68.79 | 69.32 | 144,942 | +0.22(+0.32%) |
Jul 17, 2012 | 68.37 | 69.24 | 68.22 | 69.10 | 44,340 | +0.84(+1.24%) |
Jul 16, 2012 | 68.13 | 68.37 | 67.98 | 68.26 | 12,115 | +0.04(+0.06%) |
Jul 13, 2012 | 67.58 | 68.26 | 67.58 | 68.21 | 47,804 | +0.78(+1.15%) |
Jul 12, 2012 | 67.06 | 67.64 | 66.86 | 67.44 | 28,417 | +0.18(+0.27%) |
Jul 11, 2012 | 67.33 | 67.40 | 66.91 | 67.26 | 68,239 | -0.06(-0.09%) |
Jul 10, 2012 | 68.03 | 68.10 | 67.15 | 67.32 | 19,641 | -0.49(-0.72%) |
Jul 09, 2012 | 67.24 | 67.82 | 67.24 | 67.80 | 32,276 | +0.44(+0.66%) |
Jul 06, 2012 | 67.39 | 67.50 | 67.04 | 67.36 | 58,400 | -0.40(-0.59%) |
Jul 05, 2012 | 67.71 | 68.03 | 67.68 | 67.76 | 45,935 | -0.29(-0.43%) |
Jul 03, 2012 | 68.12 | 68.28 | 67.91 | 68.05 | 25,843 | -0.09(-0.14%) |
Jul 02, 2012 | 67.58 | 68.22 | 67.58 | 68.14 | 134,579 | +0.31(+0.45%) |
Jun 29, 2012 | 67.50 | 67.84 | 67.43 | 67.84 | 57,880 | +1.28(+1.92%) |
Jun 28, 2012 | 66.49 | 66.57 | 65.88 | 66.56 | 25,389 | -0.24(-0.36%) |
Jun 27, 2012 | 66.22 | 67.02 | 66.22 | 66.81 | 39,686 | +0.73(+1.11%) |
Jun 26, 2012 | 65.98 | 66.22 | 65.82 | 66.07 | 25,096 | +0.28(+0.43%) |
Jun 25, 2012 | 65.93 | 66.01 | 65.76 | 65.79 | 190,953 | -0.89(-1.33%) |
Jun 22, 2012 | 66.21 | 66.80 | 66.12 | 66.68 | 28,726 | +0.82(+1.24%) |
Jun 21, 2012 | 66.79 | 66.88 | 65.83 | 65.86 | 48,973 | -0.88(-1.32%) |
Jun 20, 2012 | 66.67 | 66.95 | 66.45 | 66.74 | 30,044 | -0.14(-0.20%) |
Jun 19, 2012 | 66.48 | 67.06 | 66.48 | 66.87 | 16,858 | +0.65(+0.99%) |
Jun 18, 2012 | 65.65 | 66.30 | 65.65 | 66.22 | 21,679 | +0.32(+0.49%) |
Jun 15, 2012 | 65.66 | 65.95 | 65.63 | 65.90 | 33,107 | +0.44(+0.67%) |
Jun 14, 2012 | 65.19 | 65.63 | 65.08 | 65.46 | 15,004 | +0.89(+1.38%) |
Jun 13, 2012 | 64.67 | 65.06 | 64.55 | 64.56 | 13,546 | -0.14(-0.22%) |
Jun 12, 2012 | 64.25 | 64.71 | 63.99 | 64.71 | 19,902 | +0.63(+0.98%) |
Jun 11, 2012 | 65.02 | 65.02 | 64.08 | 64.08 | 27,427 | -0.71(-1.10%) |
Jun 08, 2012 | 64.18 | 64.82 | 64.16 | 64.79 | 20,063 | +0.54(+0.85%) |
Jun 07, 2012 | 64.85 | 64.85 | 64.22 | 64.25 | 47,297 | +0.00(+0.00%) |
Jun 06, 2012 | 63.61 | 64.25 | 63.55 | 64.25 | 76,820 | +0.82(+1.30%) |
Jun 05, 2012 | 62.87 | 63.47 | 62.81 | 63.42 | 22,092 | +0.43(+0.69%) |
Jun 04, 2012 | 62.87 | 63.04 | 62.58 | 62.99 | 72,044 | +0.14(+0.23%) |
Jun 01, 2012 | 63.43 | 63.55 | 62.80 | 62.85 | 55,259 | -1.22(-1.90%) |
May 31, 2012 | 64.33 | 64.44 | 63.72 | 64.06 | 31,301 | -0.25(-0.40%) |
May 30, 2012 | 64.54 | 64.59 | 64.22 | 64.32 | 38,917 | -0.52(-0.80%) |
May 29, 2012 | 64.82 | 65.12 | 64.58 | 64.84 | 430,785 | +0.23(+0.36%) |
May 25, 2012 | 64.67 | 64.92 | 64.50 | 64.61 | 9,999 | -0.08(-0.13%) |
May 24, 2012 | 64.13 | 64.69 | 64.13 | 64.69 | 78,957 | +0.65(+1.01%) |
May 23, 2012 | 64.07 | 64.36 | 63.47 | 64.05 | 25,106 | -0.35(-0.54%) |
May 22, 2012 | 64.64 | 64.99 | 64.25 | 64.39 | 79,271 | -0.16(-0.25%) |
May 21, 2012 | 63.99 | 64.56 | 63.90 | 64.56 | 20,013 | +0.78(+1.23%) |
May 18, 2012 | 64.67 | 64.67 | 63.65 | 63.77 | 59,512 | -0.62(-0.96%) |
May 17, 2012 | 65.11 | 65.14 | 64.39 | 64.39 | 31,774 | -0.77(-1.19%) |
May 16, 2012 | 65.18 | 65.38 | 65.04 | 65.17 | 22,331 | +0.10(+0.16%) |
May 15, 2012 | 65.38 | 65.49 | 64.89 | 65.06 | 16,396 | -0.35(-0.53%) |
May 14, 2012 | 65.06 | 65.68 | 64.99 | 65.41 | 17,950 | -0.20(-0.30%) |
May 11, 2012 | 65.50 | 66.05 | 65.49 | 65.61 | 31,660 | +0.04(+0.06%) |
May 10, 2012 | 65.57 | 65.84 | 65.56 | 65.57 | 11,965 | +0.40(+0.62%) |
May 09, 2012 | 65.16 | 65.50 | 64.80 | 65.17 | 48,036 | -0.60(-0.92%) |
May 08, 2012 | 65.24 | 65.77 | 64.94 | 65.77 | 31,916 | +0.20(+0.30%) |
May 07, 2012 | 65.08 | 65.79 | 65.08 | 65.57 | 113,357 | +0.29(+0.44%) |
May 04, 2012 | 65.97 | 65.97 | 65.26 | 65.29 | 23,874 | -0.88(-1.34%) |
May 03, 2012 | 66.52 | 66.52 | 66.05 | 66.17 | 23,063 | -0.31(-0.46%) |
May 02, 2012 | 66.32 | 66.55 | 66.31 | 66.48 | 17,049 | -0.08(-0.11%) |