Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 79.51 | 79.62 | 77.95 | 78.27 | 805,360 | -1.76(-2.20%) |
Jul 30, 2012 | 79.66 | 81.26 | 79.57 | 80.03 | 801,832 | +0.30(+0.37%) |
Jul 27, 2012 | 77.83 | 79.95 | 77.42 | 79.74 | 589,644 | +2.69(+3.49%) |
Jul 26, 2012 | 76.22 | 77.36 | 75.58 | 77.05 | 420,109 | +2.69(+3.62%) |
Jul 25, 2012 | 75.14 | 75.95 | 73.79 | 74.36 | 568,747 | -0.71(-0.95%) |
Jul 24, 2012 | 77.10 | 77.41 | 74.47 | 75.07 | 552,212 | -1.61(-2.09%) |
Jul 23, 2012 | 76.06 | 77.14 | 75.38 | 76.67 | 482,690 | -1.30(-1.67%) |
Jul 20, 2012 | 78.47 | 78.55 | 77.23 | 77.97 | 630,340 | -1.21(-1.53%) |
Jul 19, 2012 | 77.16 | 80.29 | 76.64 | 79.18 | 871,032 | +2.92(+3.82%) |
Jul 18, 2012 | 75.04 | 76.89 | 74.33 | 76.27 | 564,057 | +1.19(+1.59%) |
Jul 17, 2012 | 75.82 | 76.37 | 74.37 | 75.08 | 720,186 | -0.25(-0.33%) |
Jul 16, 2012 | 75.24 | 75.47 | 73.91 | 75.32 | 643,015 | +0.05(+0.07%) |
Jul 13, 2012 | 74.18 | 76.33 | 73.67 | 75.27 | 2,450,427 | +1.89(+2.58%) |
Jul 12, 2012 | 73.61 | 73.87 | 72.19 | 73.38 | 880,806 | -1.03(-1.39%) |
Jul 11, 2012 | 77.37 | 77.37 | 73.36 | 74.42 | 1,084,022 | -3.05(-3.94%) |
Jul 10, 2012 | 77.15 | 77.79 | 76.27 | 77.47 | 1,069,221 | +1.02(+1.33%) |
Jul 09, 2012 | 78.48 | 79.31 | 76.24 | 76.46 | 834,271 | -2.06(-2.62%) |
Jul 06, 2012 | 79.84 | 80.53 | 78.25 | 78.51 | 769,105 | -2.38(-2.95%) |
Jul 05, 2012 | 78.93 | 81.06 | 78.16 | 80.90 | 1,355,704 | +1.97(+2.50%) |
Jul 03, 2012 | 77.56 | 79.01 | 77.00 | 78.93 | 509,965 | +1.27(+1.64%) |
Jul 02, 2012 | 76.65 | 77.73 | 76.62 | 77.66 | 498,796 | +1.01(+1.31%) |
Jun 29, 2012 | 75.40 | 77.23 | 75.38 | 76.65 | 1,167,954 | +2.43(+3.28%) |
Jun 28, 2012 | 76.09 | 76.27 | 72.84 | 74.22 | 1,269,470 | -2.53(-3.30%) |
Jun 27, 2012 | 77.56 | 77.61 | 75.93 | 76.75 | 665,844 | -0.30(-0.38%) |
Jun 26, 2012 | 77.05 | 77.66 | 75.39 | 77.05 | 818,386 | +0.30(+0.39%) |
Jun 25, 2012 | 77.57 | 77.78 | 75.91 | 76.75 | 752,214 | -1.88(-2.39%) |
Jun 22, 2012 | 78.22 | 79.43 | 77.13 | 78.63 | 2,574,125 | +0.33(+0.43%) |
Jun 21, 2012 | 79.09 | 81.04 | 77.70 | 78.30 | 1,496,457 | -0.02(-0.03%) |
Jun 20, 2012 | 79.47 | 79.95 | 77.84 | 78.32 | 1,113,779 | -1.31(-1.65%) |
Jun 19, 2012 | 79.23 | 80.95 | 78.82 | 79.63 | 872,077 | +0.62(+0.79%) |
Jun 18, 2012 | 77.49 | 79.25 | 76.42 | 79.01 | 1,017,158 | +0.78(+1.00%) |
Jun 15, 2012 | 76.52 | 78.29 | 75.90 | 78.23 | 1,212,436 | +2.05(+2.69%) |
Jun 14, 2012 | 75.21 | 76.97 | 74.21 | 76.18 | 1,223,151 | +1.34(+1.79%) |
Jun 13, 2012 | 76.53 | 77.04 | 74.28 | 74.84 | 871,805 | -2.11(-2.74%) |
Jun 12, 2012 | 76.92 | 77.84 | 75.72 | 76.95 | 681,833 | +0.62(+0.81%) |
Jun 11, 2012 | 79.70 | 79.75 | 76.18 | 76.33 | 847,760 | -2.46(-3.13%) |
Jun 08, 2012 | 77.44 | 78.82 | 76.76 | 78.79 | 757,447 | +1.15(+1.48%) |
Jun 07, 2012 | 80.42 | 80.42 | 76.69 | 77.64 | 1,233,385 | -1.44(-1.82%) |
Jun 06, 2012 | 79.53 | 80.20 | 78.73 | 79.08 | 1,046,506 | +0.58(+0.74%) |
Jun 05, 2012 | 76.05 | 78.63 | 75.85 | 78.50 | 1,578,185 | +2.44(+3.21%) |
Jun 04, 2012 | 75.38 | 76.12 | 73.61 | 76.05 | 1,197,069 | +0.70(+0.93%) |
Jun 01, 2012 | 78.45 | 78.45 | 74.24 | 75.35 | 1,568,286 | -4.46(-5.59%) |
May 31, 2012 | 81.84 | 82.08 | 77.65 | 79.82 | 4,276,993 | -2.01(-2.46%) |
May 30, 2012 | 82.60 | 82.63 | 81.34 | 81.83 | 1,679,254 | -1.58(-1.89%) |
May 29, 2012 | 82.15 | 83.45 | 80.72 | 83.40 | 1,505,309 | +2.15(+2.64%) |
May 25, 2012 | 81.48 | 81.78 | 80.64 | 81.25 | 1,151,567 | +0.08(+0.10%) |
May 24, 2012 | 80.44 | 82.89 | 80.33 | 81.18 | 2,998,555 | +4.94(+6.48%) |
May 23, 2012 | 76.58 | 77.63 | 73.89 | 76.24 | 2,703,043 | -0.18(-0.23%) |
May 22, 2012 | 75.79 | 76.88 | 75.32 | 76.42 | 1,892,115 | +1.55(+2.07%) |
May 21, 2012 | 72.12 | 74.99 | 71.93 | 74.87 | 1,547,240 | +3.22(+4.50%) |
May 18, 2012 | 71.95 | 73.81 | 71.41 | 71.65 | 1,523,623 | +0.01(+0.01%) |
May 17, 2012 | 75.32 | 75.62 | 71.53 | 71.64 | 2,181,860 | -3.59(-4.77%) |
May 16, 2012 | 78.79 | 79.34 | 75.14 | 75.22 | 2,308,709 | -3.03(-3.87%) |
May 15, 2012 | 78.37 | 79.56 | 77.88 | 78.25 | 1,000,126 | -0.10(-0.13%) |
May 14, 2012 | 77.65 | 79.58 | 77.23 | 78.35 | 866,212 | -1.69(-2.12%) |
May 11, 2012 | 78.54 | 81.02 | 78.14 | 80.04 | 863,955 | +1.01(+1.27%) |
May 10, 2012 | 80.45 | 81.28 | 78.33 | 79.04 | 1,257,194 | -1.16(-1.45%) |
May 09, 2012 | 79.06 | 80.54 | 78.41 | 80.20 | 1,425,353 | +0.07(+0.09%) |
May 08, 2012 | 80.19 | 80.80 | 75.32 | 80.13 | 2,906,355 | -2.72(-3.28%) |
May 07, 2012 | 83.87 | 84.74 | 82.54 | 82.85 | 1,064,936 | -1.56(-1.84%) |
May 04, 2012 | 88.37 | 88.45 | 84.00 | 84.41 | 2,074,473 | -5.24(-5.85%) |
May 03, 2012 | 90.86 | 91.14 | 89.04 | 89.65 | 1,210,694 | -1.35(-1.48%) |
May 02, 2012 | 88.06 | 91.69 | 88.06 | 91.00 | 1,188,307 | +2.69(+3.05%) |