Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 69.00 | 69.15 | 68.50 | 68.53 | 27,656 | -0.39(-0.57%) |
Jul 30, 2012 | 69.22 | 69.22 | 68.89 | 68.93 | 18,033 | -0.38(-0.55%) |
Jul 27, 2012 | 68.04 | 69.46 | 68.04 | 69.31 | 28,350 | +1.62(+2.40%) |
Jul 26, 2012 | 67.76 | 68.03 | 67.51 | 67.69 | 65,980 | +0.67(+1.00%) |
Jul 25, 2012 | 67.01 | 67.18 | 66.69 | 67.01 | 37,219 | +0.20(+0.31%) |
Jul 24, 2012 | 67.58 | 67.58 | 66.44 | 66.81 | 26,128 | -0.76(-1.12%) |
Jul 23, 2012 | 67.59 | 67.68 | 67.19 | 67.57 | 37,195 | -0.78(-1.14%) |
Jul 20, 2012 | 68.90 | 68.90 | 68.29 | 68.35 | 24,894 | -0.90(-1.29%) |
Jul 19, 2012 | 69.42 | 69.42 | 68.91 | 69.24 | 46,623 | -0.08(-0.11%) |
Jul 18, 2012 | 68.96 | 69.43 | 68.79 | 69.32 | 144,950 | +0.22(+0.32%) |
Jul 17, 2012 | 68.36 | 69.24 | 68.22 | 69.10 | 44,343 | +0.84(+1.24%) |
Jul 16, 2012 | 68.12 | 68.37 | 67.98 | 68.25 | 12,115 | +0.04(+0.06%) |
Jul 13, 2012 | 67.58 | 68.25 | 67.58 | 68.21 | 47,807 | +0.78(+1.15%) |
Jul 12, 2012 | 67.06 | 67.64 | 66.86 | 67.43 | 28,419 | +0.18(+0.27%) |
Jul 11, 2012 | 67.33 | 67.40 | 66.90 | 67.25 | 68,243 | -0.06(-0.09%) |
Jul 10, 2012 | 68.02 | 68.10 | 67.14 | 67.31 | 19,642 | -0.49(-0.72%) |
Jul 09, 2012 | 67.24 | 67.82 | 67.24 | 67.80 | 32,278 | +0.44(+0.66%) |
Jul 06, 2012 | 67.39 | 67.49 | 67.04 | 67.36 | 58,403 | -0.40(-0.59%) |
Jul 05, 2012 | 67.71 | 68.02 | 67.68 | 67.76 | 45,938 | -0.29(-0.43%) |
Jul 03, 2012 | 68.12 | 68.28 | 67.91 | 68.05 | 25,844 | -0.09(-0.14%) |
Jul 02, 2012 | 67.58 | 68.22 | 67.58 | 68.14 | 134,586 | +0.31(+0.45%) |
Jun 29, 2012 | 67.50 | 67.83 | 67.42 | 67.83 | 57,884 | +1.28(+1.92%) |
Jun 28, 2012 | 66.49 | 66.56 | 65.87 | 66.56 | 25,390 | -0.24(-0.36%) |
Jun 27, 2012 | 66.21 | 67.01 | 66.21 | 66.80 | 39,689 | +0.73(+1.11%) |
Jun 26, 2012 | 65.97 | 66.22 | 65.81 | 66.07 | 25,097 | +0.28(+0.43%) |
Jun 25, 2012 | 65.92 | 66.01 | 65.75 | 65.79 | 190,963 | -0.89(-1.33%) |
Jun 22, 2012 | 66.20 | 66.79 | 66.12 | 66.67 | 28,727 | +0.82(+1.24%) |
Jun 21, 2012 | 66.78 | 66.88 | 65.83 | 65.85 | 48,975 | -0.88(-1.32%) |
Jun 20, 2012 | 66.66 | 66.95 | 66.44 | 66.73 | 30,046 | -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 | 66.29 | 65.65 | 66.22 | 21,680 | +0.32(+0.49%) |
Jun 15, 2012 | 65.66 | 65.94 | 65.63 | 65.89 | 33,109 | +0.44(+0.67%) |
Jun 14, 2012 | 65.19 | 65.62 | 65.08 | 65.45 | 15,005 | +0.89(+1.38%) |
Jun 13, 2012 | 64.66 | 65.05 | 64.54 | 64.56 | 13,547 | -0.14(-0.22%) |
Jun 12, 2012 | 64.25 | 64.70 | 63.99 | 64.70 | 19,903 | +0.63(+0.98%) |
Jun 11, 2012 | 65.02 | 65.02 | 64.08 | 64.08 | 27,428 | -0.71(-1.10%) |
Jun 08, 2012 | 64.18 | 64.82 | 64.16 | 64.79 | 20,064 | +0.54(+0.85%) |
Jun 07, 2012 | 64.85 | 64.85 | 64.21 | 64.25 | 47,300 | +0.00(+0.00%) |
Jun 06, 2012 | 63.61 | 64.25 | 63.55 | 64.25 | 76,825 | +0.82(+1.30%) |
Jun 05, 2012 | 62.86 | 63.47 | 62.81 | 63.42 | 22,093 | +0.43(+0.69%) |
Jun 04, 2012 | 62.87 | 63.04 | 62.57 | 62.99 | 72,048 | +0.14(+0.23%) |
Jun 01, 2012 | 63.43 | 63.55 | 62.79 | 62.84 | 55,262 | -1.22(-1.90%) |
May 31, 2012 | 64.33 | 64.44 | 63.72 | 64.06 | 31,302 | -0.25(-0.40%) |
May 30, 2012 | 64.53 | 64.59 | 64.22 | 64.31 | 38,919 | -0.52(-0.80%) |
May 29, 2012 | 64.81 | 65.12 | 64.58 | 64.83 | 430,809 | +0.23(+0.36%) |
May 25, 2012 | 64.66 | 64.92 | 64.49 | 64.60 | 10,000 | -0.08(-0.13%) |
May 24, 2012 | 64.13 | 64.69 | 64.13 | 64.69 | 78,962 | +0.65(+1.01%) |
May 23, 2012 | 64.07 | 64.36 | 63.46 | 64.04 | 25,107 | -0.35(-0.54%) |
May 22, 2012 | 64.64 | 64.98 | 64.24 | 64.39 | 79,275 | -0.16(-0.25%) |
May 21, 2012 | 63.98 | 64.55 | 63.90 | 64.55 | 20,014 | +0.78(+1.23%) |
May 18, 2012 | 64.67 | 64.67 | 63.64 | 63.77 | 59,515 | -0.62(-0.96%) |
May 17, 2012 | 65.10 | 65.14 | 64.39 | 64.39 | 31,776 | -0.77(-1.19%) |
May 16, 2012 | 65.18 | 65.38 | 65.04 | 65.16 | 22,332 | +0.10(+0.16%) |
May 15, 2012 | 65.38 | 65.48 | 64.88 | 65.06 | 16,397 | -0.35(-0.53%) |
May 14, 2012 | 65.06 | 65.67 | 64.99 | 65.41 | 17,951 | -0.20(-0.30%) |
May 11, 2012 | 65.49 | 66.05 | 65.49 | 65.61 | 31,661 | +0.04(+0.06%) |
May 10, 2012 | 65.57 | 65.83 | 65.55 | 65.57 | 11,966 | +0.40(+0.62%) |
May 09, 2012 | 65.15 | 65.50 | 64.80 | 65.16 | 48,039 | -0.60(-0.92%) |
May 08, 2012 | 65.24 | 65.77 | 64.93 | 65.77 | 31,918 | +0.20(+0.30%) |
May 07, 2012 | 65.08 | 65.78 | 65.08 | 65.57 | 113,364 | +0.29(+0.44%) |
May 04, 2012 | 65.96 | 65.96 | 65.25 | 65.28 | 23,875 | -0.88(-1.34%) |
May 03, 2012 | 66.51 | 66.51 | 66.04 | 66.17 | 23,064 | -0.31(-0.46%) |
May 02, 2012 | 66.32 | 66.55 | 66.31 | 66.47 | 17,050 | -0.08(-0.11%) |