Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 65.10 | 65.37 | 64.30 | 64.54 | 106,542 | -0.56(-0.86%) |
Jul 30, 2012 | 65.37 | 65.53 | 64.52 | 65.10 | 38,634 | -0.17(-0.26%) |
Jul 27, 2012 | 63.82 | 65.69 | 63.18 | 65.27 | 70,231 | +1.89(+2.98%) |
Jul 26, 2012 | 63.25 | 63.65 | 61.65 | 63.38 | 66,770 | +0.90(+1.44%) |
Jul 25, 2012 | 62.52 | 63.01 | 61.75 | 62.48 | 57,923 | +0.60(+0.97%) |
Jul 24, 2012 | 62.34 | 62.34 | 61.23 | 61.88 | 76,851 | -0.11(-0.18%) |
Jul 23, 2012 | 62.10 | 62.31 | 61.52 | 61.99 | 42,451 | -0.88(-1.40%) |
Jul 20, 2012 | 64.02 | 64.03 | 62.67 | 62.87 | 64,914 | -1.70(-2.63%) |
Jul 19, 2012 | 64.39 | 64.90 | 64.03 | 64.57 | 41,502 | +0.19(+0.30%) |
Jul 18, 2012 | 63.56 | 64.50 | 63.44 | 64.38 | 39,285 | +0.82(+1.29%) |
Jul 17, 2012 | 63.86 | 64.21 | 63.30 | 63.56 | 48,975 | +0.40(+0.63%) |
Jul 16, 2012 | 63.54 | 63.70 | 62.64 | 63.16 | 55,853 | -0.48(-0.75%) |
Jul 13, 2012 | 62.96 | 64.15 | 62.68 | 63.64 | 120,851 | +1.05(+1.68%) |
Jul 12, 2012 | 61.23 | 62.94 | 61.01 | 62.59 | 124,130 | +0.99(+1.61%) |
Jul 11, 2012 | 63.18 | 63.48 | 61.27 | 61.60 | 156,416 | -1.38(-2.19%) |
Jul 10, 2012 | 64.33 | 64.47 | 62.97 | 62.98 | 121,973 | -1.96(-3.02%) |
Jul 09, 2012 | 64.09 | 65.37 | 63.82 | 64.94 | 99,076 | +0.67(+1.04%) |
Jul 06, 2012 | 64.64 | 65.05 | 63.62 | 64.27 | 54,126 | -1.00(-1.53%) |
Jul 05, 2012 | 64.40 | 65.35 | 64.18 | 65.27 | 75,543 | +0.27(+0.42%) |
Jul 03, 2012 | 63.47 | 65.06 | 62.87 | 65.00 | 71,701 | +1.40(+2.20%) |
Jul 02, 2012 | 63.88 | 63.89 | 62.52 | 63.60 | 126,243 | +0.26(+0.41%) |
Jun 29, 2012 | 61.96 | 63.41 | 61.58 | 63.34 | 121,419 | +2.42(+3.97%) |
Jun 28, 2012 | 61.20 | 61.79 | 59.64 | 60.92 | 89,313 | -0.75(-1.22%) |
Jun 27, 2012 | 62.53 | 62.76 | 61.32 | 61.67 | 81,867 | -0.58(-0.93%) |
Jun 26, 2012 | 61.35 | 62.77 | 61.14 | 62.25 | 160,895 | +0.86(+1.40%) |
Jun 25, 2012 | 61.66 | 62.10 | 61.20 | 61.39 | 107,371 | -0.90(-1.44%) |
Jun 22, 2012 | 62.77 | 63.14 | 62.24 | 62.29 | 351,222 | -0.16(-0.26%) |
Jun 21, 2012 | 63.34 | 63.48 | 62.30 | 62.45 | 97,174 | -1.07(-1.68%) |
Jun 20, 2012 | 63.45 | 64.04 | 63.11 | 63.52 | 88,312 | +0.16(+0.25%) |
Jun 19, 2012 | 64.80 | 64.88 | 62.97 | 63.36 | 232,806 | -1.27(-1.97%) |
Jun 18, 2012 | 64.06 | 65.07 | 64.00 | 64.63 | 98,277 | +0.04(+0.06%) |
Jun 15, 2012 | 64.31 | 65.00 | 64.26 | 64.59 | 120,403 | -0.15(-0.23%) |
Jun 14, 2012 | 63.62 | 64.76 | 63.62 | 64.74 | 65,705 | +1.00(+1.57%) |
Jun 13, 2012 | 64.18 | 65.17 | 63.50 | 63.74 | 57,716 | -0.71(-1.10%) |
Jun 12, 2012 | 63.15 | 64.63 | 62.93 | 64.45 | 74,375 | +1.53(+2.43%) |
Jun 11, 2012 | 67.31 | 67.31 | 62.89 | 62.92 | 115,069 | -3.76(-5.64%) |
Jun 08, 2012 | 64.26 | 67.38 | 64.26 | 66.68 | 133,676 | +2.22(+3.44%) |
Jun 07, 2012 | 63.95 | 64.75 | 63.50 | 64.46 | 136,999 | +1.68(+2.68%) |
Jun 06, 2012 | 62.80 | 63.13 | 61.97 | 62.78 | 175,735 | +0.20(+0.32%) |
Jun 05, 2012 | 60.88 | 62.58 | 60.43 | 62.58 | 173,172 | +1.56(+2.56%) |
Jun 04, 2012 | 62.35 | 62.55 | 60.60 | 61.02 | 133,647 | -1.28(-2.05%) |
Jun 01, 2012 | 62.56 | 63.65 | 62.11 | 62.30 | 111,575 | -1.52(-2.38%) |
May 31, 2012 | 64.00 | 64.14 | 62.57 | 63.82 | 101,970 | +0.12(+0.19%) |
May 30, 2012 | 64.21 | 64.35 | 63.62 | 63.70 | 82,145 | -0.94(-1.45%) |
May 29, 2012 | 65.49 | 65.80 | 63.20 | 64.64 | 118,865 | -0.61(-0.93%) |
May 25, 2012 | 64.57 | 65.76 | 64.31 | 65.25 | 51,284 | +0.61(+0.94%) |
May 24, 2012 | 64.77 | 64.98 | 63.79 | 64.64 | 61,750 | -0.34(-0.52%) |
May 23, 2012 | 64.94 | 65.34 | 63.46 | 64.98 | 87,519 | -0.79(-1.20%) |
May 22, 2012 | 64.22 | 66.44 | 64.21 | 65.77 | 126,094 | +1.48(+2.30%) |
May 21, 2012 | 63.61 | 64.41 | 62.70 | 64.29 | 110,364 | +0.92(+1.45%) |
May 18, 2012 | 65.04 | 65.25 | 63.10 | 63.37 | 123,727 | -1.69(-2.60%) |
May 17, 2012 | 66.57 | 66.62 | 64.98 | 65.06 | 114,269 | -1.60(-2.40%) |
May 16, 2012 | 66.95 | 67.43 | 66.47 | 66.66 | 79,617 | +0.21(+0.32%) |
May 15, 2012 | 65.77 | 67.00 | 65.34 | 66.45 | 63,738 | +0.99(+1.51%) |
May 14, 2012 | 65.13 | 66.15 | 64.85 | 65.46 | 92,347 | -0.20(-0.30%) |
May 11, 2012 | 65.91 | 66.16 | 65.13 | 65.66 | 79,839 | +0.16(+0.24%) |
May 10, 2012 | 65.54 | 66.14 | 64.89 | 65.50 | 32,665 | +0.35(+0.54%) |
May 09, 2012 | 64.29 | 66.00 | 64.08 | 65.15 | 72,713 | +0.16(+0.24%) |
May 08, 2012 | 65.27 | 65.70 | 64.28 | 65.00 | 110,125 | -0.77(-1.18%) |
May 07, 2012 | 65.51 | 66.07 | 64.07 | 65.77 | 100,286 | +0.25(+0.38%) |
May 04, 2012 | 66.11 | 66.29 | 65.47 | 65.52 | 101,877 | -1.21(-1.81%) |
May 03, 2012 | 66.81 | 67.53 | 65.47 | 66.73 | 79,253 | -0.23(-0.34%) |
May 02, 2012 | 67.64 | 67.64 | 65.88 | 66.96 | 77,965 | +0.37(+0.56%) |