Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 79.81 | 81.15 | 78.01 | 78.32 | 1,599,139 | -1.50(-1.87%) |
Jul 30, 2012 | 80.52 | 81.73 | 79.49 | 79.82 | 1,690,270 | -0.40(-0.50%) |
Jul 27, 2012 | 78.07 | 80.67 | 76.90 | 80.22 | 2,064,374 | +2.29(+2.94%) |
Jul 26, 2012 | 76.52 | 78.83 | 76.12 | 77.93 | 2,009,611 | +1.86(+2.45%) |
Jul 25, 2012 | 75.79 | 76.20 | 74.69 | 76.07 | 993,422 | +0.61(+0.81%) |
Jul 24, 2012 | 77.11 | 77.62 | 74.34 | 75.46 | 1,275,483 | -1.55(-2.01%) |
Jul 23, 2012 | 76.84 | 77.60 | 76.51 | 77.01 | 1,131,524 | -1.94(-2.45%) |
Jul 20, 2012 | 78.66 | 79.51 | 77.89 | 78.94 | 1,789,220 | -0.34(-0.43%) |
Jul 19, 2012 | 77.79 | 79.44 | 77.37 | 79.28 | 1,650,371 | +2.07(+2.68%) |
Jul 18, 2012 | 76.24 | 77.64 | 76.15 | 77.21 | 1,615,452 | +0.64(+0.84%) |
Jul 17, 2012 | 76.92 | 77.49 | 75.01 | 76.57 | 1,244,584 | -0.02(-0.02%) |
Jul 16, 2012 | 75.70 | 77.20 | 75.42 | 76.59 | 1,445,081 | +0.62(+0.81%) |
Jul 13, 2012 | 75.08 | 76.10 | 74.97 | 75.97 | 1,007,450 | +1.21(+1.62%) |
Jul 12, 2012 | 75.22 | 75.59 | 73.76 | 74.76 | 1,109,941 | -1.27(-1.67%) |
Jul 11, 2012 | 74.68 | 76.42 | 74.45 | 76.03 | 1,160,469 | +1.62(+2.18%) |
Jul 10, 2012 | 76.82 | 76.93 | 73.96 | 74.41 | 1,146,320 | -1.63(-2.14%) |
Jul 09, 2012 | 75.95 | 76.73 | 75.49 | 76.04 | 804,924 | -0.20(-0.26%) |
Jul 06, 2012 | 76.07 | 76.82 | 75.55 | 76.24 | 1,068,913 | -1.03(-1.33%) |
Jul 05, 2012 | 78.16 | 78.41 | 76.74 | 77.27 | 1,369,731 | -1.66(-2.10%) |
Jul 03, 2012 | 76.02 | 78.97 | 75.84 | 78.92 | 1,021,022 | +3.57(+4.73%) |
Jul 02, 2012 | 76.15 | 76.25 | 74.49 | 75.36 | 1,170,748 | -0.63(-0.83%) |
Jun 29, 2012 | 74.57 | 75.99 | 74.16 | 75.99 | 2,216,267 | +3.19(+4.38%) |
Jun 28, 2012 | 71.34 | 73.14 | 71.22 | 72.80 | 1,562,751 | +0.52(+0.72%) |
Jun 27, 2012 | 70.55 | 72.49 | 70.40 | 72.28 | 1,549,923 | +1.94(+2.76%) |
Jun 26, 2012 | 69.52 | 70.59 | 69.03 | 70.33 | 1,307,461 | +0.82(+1.19%) |
Jun 25, 2012 | 70.32 | 70.58 | 68.83 | 69.51 | 1,469,142 | -1.94(-2.71%) |
Jun 22, 2012 | 71.71 | 71.97 | 70.58 | 71.44 | 1,574,356 | +0.32(+0.45%) |
Jun 21, 2012 | 74.28 | 74.28 | 71.03 | 71.12 | 1,892,015 | -2.92(-3.94%) |
Jun 20, 2012 | 75.39 | 75.95 | 73.43 | 74.04 | 1,317,623 | -1.50(-1.99%) |
Jun 19, 2012 | 74.62 | 76.04 | 74.35 | 75.55 | 766,333 | +1.35(+1.82%) |
Jun 18, 2012 | 74.94 | 74.94 | 73.88 | 74.19 | 1,322,516 | -1.27(-1.69%) |
Jun 15, 2012 | 74.58 | 75.53 | 73.85 | 75.47 | 1,712,143 | +1.13(+1.52%) |
Jun 14, 2012 | 73.93 | 74.79 | 73.05 | 74.34 | 1,526,082 | +0.50(+0.68%) |
Jun 13, 2012 | 74.95 | 75.58 | 73.31 | 73.84 | 1,424,493 | -1.56(-2.07%) |
Jun 12, 2012 | 75.14 | 75.79 | 74.10 | 75.39 | 1,111,829 | +0.87(+1.17%) |
Jun 11, 2012 | 76.68 | 76.88 | 74.42 | 74.53 | 1,114,507 | -1.51(-1.99%) |
Jun 08, 2012 | 74.94 | 76.18 | 74.20 | 76.04 | 993,046 | +0.22(+0.30%) |
Jun 07, 2012 | 77.64 | 78.06 | 75.59 | 75.82 | 1,605,167 | -0.73(-0.96%) |
Jun 06, 2012 | 75.22 | 76.58 | 74.76 | 76.55 | 1,460,092 | +2.65(+3.59%) |
Jun 05, 2012 | 72.56 | 74.17 | 72.38 | 73.90 | 1,389,247 | +1.05(+1.44%) |
Jun 04, 2012 | 72.89 | 73.18 | 71.63 | 72.85 | 1,889,982 | +0.33(+0.46%) |
Jun 01, 2012 | 74.03 | 74.05 | 71.94 | 72.52 | 2,183,467 | -3.14(-4.16%) |
May 31, 2012 | 75.39 | 76.20 | 73.10 | 75.66 | 1,792,433 | +0.38(+0.50%) |
May 30, 2012 | 76.09 | 76.10 | 74.52 | 75.29 | 1,332,808 | -1.94(-2.52%) |
May 29, 2012 | 75.89 | 77.50 | 75.82 | 77.23 | 1,369,766 | +2.03(+2.70%) |
May 25, 2012 | 75.74 | 76.25 | 74.94 | 75.20 | 983,895 | -0.37(-0.49%) |
May 24, 2012 | 76.24 | 76.28 | 74.44 | 75.56 | 917,457 | -0.32(-0.42%) |
May 23, 2012 | 74.88 | 76.10 | 73.36 | 75.89 | 1,288,708 | +0.19(+0.25%) |
May 22, 2012 | 75.85 | 76.69 | 75.14 | 75.70 | 1,702,371 | -0.23(-0.31%) |
May 21, 2012 | 73.66 | 75.98 | 73.49 | 75.93 | 1,426,022 | +2.61(+3.56%) |
May 18, 2012 | 74.22 | 74.96 | 73.01 | 73.33 | 1,399,590 | -0.55(-0.74%) |
May 17, 2012 | 74.99 | 75.50 | 73.87 | 73.87 | 1,338,316 | -1.22(-1.62%) |
May 16, 2012 | 76.43 | 77.66 | 75.04 | 75.09 | 1,323,805 | -1.06(-1.39%) |
May 15, 2012 | 77.81 | 78.39 | 75.86 | 76.15 | 1,426,248 | -1.67(-2.14%) |
May 14, 2012 | 78.71 | 78.85 | 77.67 | 77.81 | 1,273,730 | -2.09(-2.61%) |
May 11, 2012 | 80.71 | 81.20 | 79.70 | 79.90 | 1,000,035 | -0.88(-1.09%) |
May 10, 2012 | 81.66 | 82.30 | 80.58 | 80.78 | 1,745,171 | +0.04(+0.04%) |
May 09, 2012 | 80.87 | 81.88 | 80.01 | 80.74 | 2,045,673 | -1.43(-1.74%) |
May 08, 2012 | 83.71 | 83.83 | 80.73 | 82.18 | 2,505,984 | -2.05(-2.44%) |
May 07, 2012 | 84.74 | 85.15 | 83.81 | 84.23 | 1,182,661 | -0.90(-1.06%) |
May 04, 2012 | 86.10 | 86.25 | 84.31 | 85.13 | 1,390,543 | -1.68(-1.94%) |
May 03, 2012 | 88.55 | 88.87 | 86.41 | 86.82 | 1,552,876 | -1.20(-1.36%) |
May 02, 2012 | 88.54 | 88.75 | 87.51 | 88.02 | 1,115,859 | -1.27(-1.42%) |