Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 70.89 | 71.35 | 69.92 | 70.48 | 1,902,875 | -0.60(-0.85%) |
Jul 30, 2012 | 70.98 | 72.60 | 70.44 | 71.08 | 2,418,418 | -0.05(-0.06%) |
Jul 27, 2012 | 70.22 | 71.31 | 70.04 | 71.13 | 2,674,208 | +1.51(+2.17%) |
Jul 26, 2012 | 69.74 | 69.86 | 67.38 | 69.62 | 4,352,296 | +0.23(+0.33%) |
Jul 25, 2012 | 69.69 | 70.29 | 68.48 | 69.38 | 2,306,436 | -0.16(-0.23%) |
Jul 24, 2012 | 71.54 | 71.78 | 68.81 | 69.54 | 3,556,367 | -1.51(-2.13%) |
Jul 23, 2012 | 71.29 | 71.41 | 70.29 | 71.05 | 2,482,703 | -1.71(-2.35%) |
Jul 20, 2012 | 73.71 | 74.73 | 72.70 | 72.76 | 2,481,392 | -1.76(-2.36%) |
Jul 19, 2012 | 72.19 | 74.87 | 71.69 | 74.52 | 2,990,755 | +2.52(+3.50%) |
Jul 18, 2012 | 71.97 | 75.48 | 70.68 | 72.00 | 6,938,760 | -0.80(-1.10%) |
Jul 17, 2012 | 72.87 | 73.48 | 71.47 | 72.80 | 3,097,629 | +0.69(+0.95%) |
Jul 16, 2012 | 71.81 | 73.06 | 71.28 | 72.11 | 2,793,199 | +0.16(+0.23%) |
Jul 13, 2012 | 72.40 | 72.53 | 71.11 | 71.95 | 3,462,525 | -0.40(-0.55%) |
Jul 12, 2012 | 74.45 | 74.97 | 72.13 | 72.34 | 3,754,418 | -2.91(-3.87%) |
Jul 11, 2012 | 74.74 | 77.00 | 74.35 | 75.25 | 2,961,815 | +0.31(+0.41%) |
Jul 10, 2012 | 75.22 | 76.04 | 74.38 | 74.95 | 3,587,817 | +0.16(+0.22%) |
Jul 09, 2012 | 74.69 | 75.66 | 74.21 | 74.78 | 2,992,068 | -0.51(-0.68%) |
Jul 06, 2012 | 75.43 | 75.52 | 74.05 | 75.29 | 3,188,964 | -0.84(-1.11%) |
Jul 05, 2012 | 75.51 | 76.49 | 73.61 | 76.14 | 3,786,481 | +0.20(+0.27%) |
Jul 03, 2012 | 76.26 | 76.79 | 75.28 | 75.93 | 1,804,763 | -0.45(-0.59%) |
Jul 02, 2012 | 76.72 | 78.19 | 75.96 | 76.38 | 2,593,236 | -1.17(-1.51%) |
Jun 29, 2012 | 77.98 | 78.51 | 76.94 | 77.56 | 3,006,014 | +1.28(+1.68%) |
Jun 28, 2012 | 76.05 | 77.19 | 75.07 | 76.28 | 2,397,468 | -0.29(-0.38%) |
Jun 27, 2012 | 76.85 | 77.51 | 76.24 | 76.57 | 2,473,832 | +0.27(+0.35%) |
Jun 26, 2012 | 76.04 | 76.97 | 75.11 | 76.30 | 2,731,058 | -0.01(-0.02%) |
Jun 25, 2012 | 75.66 | 76.82 | 75.52 | 76.32 | 2,262,086 | -0.94(-1.22%) |
Jun 22, 2012 | 76.74 | 77.87 | 76.15 | 77.26 | 3,219,194 | +0.95(+1.24%) |
Jun 21, 2012 | 78.63 | 80.44 | 76.23 | 76.31 | 4,001,584 | -2.12(-2.71%) |
Jun 20, 2012 | 78.78 | 78.85 | 77.02 | 78.43 | 2,079,262 | +0.28(+0.35%) |
Jun 19, 2012 | 75.33 | 78.57 | 75.33 | 78.15 | 2,857,363 | +3.13(+4.18%) |
Jun 18, 2012 | 73.95 | 75.52 | 73.29 | 75.02 | 2,293,547 | +0.60(+0.80%) |
Jun 15, 2012 | 74.77 | 75.19 | 74.08 | 74.42 | 2,451,313 | -0.72(-0.96%) |
Jun 14, 2012 | 73.95 | 75.61 | 73.46 | 75.14 | 2,661,125 | +0.22(+0.29%) |
Jun 13, 2012 | 75.31 | 76.47 | 74.74 | 74.92 | 2,492,179 | -0.95(-1.25%) |
Jun 12, 2012 | 75.73 | 76.05 | 74.33 | 75.87 | 3,505,691 | +1.45(+1.95%) |
Jun 11, 2012 | 78.63 | 79.00 | 74.33 | 74.42 | 4,314,782 | -3.50(-4.49%) |
Jun 08, 2012 | 76.23 | 78.05 | 75.52 | 77.92 | 1,739,447 | +1.17(+1.53%) |
Jun 07, 2012 | 79.17 | 80.01 | 76.50 | 76.75 | 2,422,439 | -0.95(-1.22%) |
Jun 06, 2012 | 76.51 | 78.28 | 76.35 | 77.70 | 2,729,818 | +2.18(+2.89%) |
Jun 05, 2012 | 72.82 | 75.75 | 72.53 | 75.52 | 3,887,326 | +2.11(+2.87%) |
Jun 04, 2012 | 72.64 | 73.80 | 71.65 | 73.41 | 3,510,933 | +0.59(+0.81%) |
Jun 01, 2012 | 74.63 | 75.19 | 72.17 | 72.82 | 4,474,254 | -4.23(-5.49%) |
May 31, 2012 | 77.83 | 78.11 | 74.90 | 77.05 | 3,769,010 | -1.13(-1.44%) |
May 30, 2012 | 79.07 | 79.36 | 77.08 | 78.18 | 3,792,301 | -0.04(-0.06%) |
May 29, 2012 | 77.44 | 79.11 | 77.19 | 78.22 | 1,996,479 | +1.92(+2.52%) |
May 25, 2012 | 77.06 | 78.06 | 75.90 | 76.30 | 1,849,348 | -0.89(-1.15%) |
May 24, 2012 | 78.26 | 78.86 | 76.35 | 77.19 | 2,132,204 | -0.32(-0.41%) |
May 23, 2012 | 76.43 | 77.86 | 75.53 | 77.51 | 2,567,045 | +0.38(+0.49%) |
May 22, 2012 | 77.68 | 78.74 | 76.06 | 77.13 | 2,997,705 | -0.76(-0.98%) |
May 21, 2012 | 76.59 | 78.02 | 73.47 | 77.89 | 4,333,498 | +1.67(+2.19%) |
May 18, 2012 | 76.29 | 79.77 | 75.81 | 76.23 | 4,104,569 | +0.30(+0.40%) |
May 17, 2012 | 78.40 | 79.28 | 75.72 | 75.93 | 3,465,679 | -2.26(-2.89%) |
May 16, 2012 | 79.73 | 80.63 | 78.00 | 78.18 | 3,166,754 | -1.03(-1.31%) |
May 15, 2012 | 80.52 | 81.33 | 79.03 | 79.22 | 3,500,184 | -1.22(-1.52%) |
May 14, 2012 | 82.61 | 82.75 | 80.33 | 80.44 | 4,319,436 | -3.58(-4.26%) |
May 11, 2012 | 83.68 | 85.86 | 83.01 | 84.02 | 3,309,046 | -0.26(-0.31%) |
May 10, 2012 | 87.08 | 87.26 | 84.25 | 84.28 | 3,280,018 | -1.58(-1.84%) |
May 09, 2012 | 87.03 | 87.64 | 84.80 | 85.86 | 4,461,188 | -2.87(-3.24%) |
May 08, 2012 | 91.71 | 91.72 | 86.59 | 88.73 | 6,229,354 | -4.44(-4.76%) |
May 07, 2012 | 93.90 | 94.95 | 92.84 | 93.17 | 3,992,390 | -1.64(-1.73%) |
May 04, 2012 | 95.75 | 96.41 | 94.47 | 94.81 | 2,986,011 | -2.34(-2.41%) |
May 03, 2012 | 99.56 | 99.91 | 96.65 | 97.15 | 2,335,503 | -2.31(-2.32%) |
May 02, 2012 | 102.70 | 102.91 | 99.36 | 99.46 | 5,268,575 | -0.79(-0.79%) |