Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 75.56 | 75.75 | 73.69 | 73.72 | 1,134 | -1.48(-1.97%) |
Jul 30, 2012 | 76.28 | 76.28 | 75.20 | 75.20 | 387 | -1.85(-2.40%) |
Jul 27, 2012 | 76.95 | 77.07 | 76.95 | 77.05 | 459 | +1.78(+2.36%) |
Jul 26, 2012 | 75.05 | 75.50 | 75.05 | 75.27 | 2,330 | +2.42(+3.32%) |
Jul 25, 2012 | 72.47 | 72.85 | 72.34 | 72.85 | 1,141 | +0.65(+0.90%) |
Jul 23, 2012 | 72.20 | 72.20 | 72.20 | 0 | -1.38(-1.88%) | |
Jul 20, 2012 | 73.90 | 73.95 | 73.40 | 73.58 | 1,357 | -0.22(-0.30%) |
Jul 19, 2012 | 74.70 | 74.70 | 73.80 | 73.80 | 858 | +0.60(+0.82%) |
Jul 18, 2012 | 73.50 | 73.50 | 73.20 | 73.20 | 300 | +1.45(+2.02%) |
Jul 17, 2012 | 71.95 | 71.95 | 71.60 | 71.75 | 903 | +0.00(+0.00%) |
Jul 16, 2012 | 71.82 | 72.45 | 71.69 | 71.75 | 1,478 | +0.00(+0.00%) |
Jul 14, 2012 | 71.75 | 71.75 | 71.75 | 71.75 | 117 | +0.00(+0.00%) |
Jul 13, 2012 | 71.75 | 71.75 | 71.75 | 71.75 | 117 | +0.93(+1.31%) |
Jul 12, 2012 | 70.82 | 70.82 | 70.82 | 70.82 | 136 | -0.18(-0.25%) |
Jul 11, 2012 | 71.51 | 71.78 | 70.80 | 71.00 | 2,769 | +0.05(+0.07%) |
Jul 10, 2012 | 71.19 | 71.62 | 70.95 | 70.95 | 1,074 | -4.74(-6.26%) |
Jul 09, 2012 | 75.68 | 75.69 | 75.68 | 75.69 | 391 | +0.07(+0.09%) |
Jul 06, 2012 | 75.90 | 75.90 | 75.59 | 75.62 | 1,336 | -1.01(-1.32%) |
Jul 05, 2012 | 76.15 | 76.63 | 76.15 | 76.63 | 1,378 | -0.62(-0.80%) |
Jul 02, 2012 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | -0.74(-0.95%) |
Jun 29, 2012 | 77.88 | 78.04 | 77.88 | 77.99 | 337 | +2.99(+3.99%) |
Jun 28, 2012 | 74.74 | 75.19 | 74.50 | 75.00 | 4,002 | -0.62(-0.82%) |
Jun 27, 2012 | 75.53 | 75.62 | 75.53 | 75.62 | 475 | +0.14(+0.19%) |
Jun 25, 2012 | 75.48 | 75.48 | 75.48 | 0 | -0.31(-0.41%) | |
Jun 22, 2012 | 75.80 | 75.80 | 75.79 | 75.79 | 1,076 | +0.59(+0.78%) |
Jun 21, 2012 | 76.34 | 76.34 | 75.20 | 75.20 | 1,282 | -0.96(-1.26%) |
Jun 20, 2012 | 76.65 | 76.65 | 76.16 | 76.16 | 476 | -0.10(-0.13%) |
Jun 19, 2012 | 76.13 | 76.88 | 76.13 | 76.26 | 679 | +0.43(+0.57%) |
Jun 18, 2012 | 75.80 | 75.83 | 75.80 | 75.83 | 338 | +0.86(+1.15%) |
Jun 15, 2012 | 75.05 | 75.69 | 74.97 | 74.97 | 1,274 | -0.15(-0.20%) |
Jun 14, 2012 | 74.55 | 75.24 | 74.55 | 75.12 | 538 | +0.46(+0.62%) |
Jun 13, 2012 | 74.55 | 74.95 | 74.55 | 74.66 | 1,446 | +0.65(+0.88%) |
Jun 12, 2012 | 74.10 | 74.27 | 74.01 | 74.01 | 773 | -0.07(-0.09%) |
Jun 11, 2012 | 75.40 | 75.40 | 74.08 | 74.08 | 2,172 | -1.02(-1.36%) |
Jun 08, 2012 | 73.90 | 75.10 | 73.90 | 75.10 | 2,174 | -0.60(-0.79%) |
Jun 07, 2012 | 75.80 | 75.80 | 75.11 | 75.70 | 716 | +2.14(+2.91%) |
Jun 06, 2012 | 72.90 | 73.56 | 72.90 | 73.56 | 1,030 | +1.85(+2.58%) |
Jun 05, 2012 | 71.60 | 71.72 | 71.48 | 71.71 | 1,376 | +0.42(+0.59%) |
Jun 04, 2012 | 71.03 | 71.29 | 70.78 | 71.29 | 581 | +0.18(+0.25%) |
Jun 01, 2012 | 71.35 | 71.67 | 70.80 | 71.11 | 2,445 | -1.49(-2.05%) |
May 31, 2012 | 71.95 | 72.60 | 71.92 | 72.60 | 4,167 | +0.17(+0.23%) |
May 30, 2012 | 73.15 | 73.15 | 72.43 | 72.43 | 2,025 | -1.62(-2.19%) |
May 29, 2012 | 74.15 | 74.25 | 73.90 | 74.05 | 1,246 | +0.83(+1.13%) |
May 25, 2012 | 72.90 | 73.24 | 72.90 | 73.22 | 1,089 | +0.03(+0.04%) |
May 24, 2012 | 72.95 | 73.25 | 72.95 | 73.19 | 1,156 | +0.36(+0.49%) |
May 23, 2012 | 73.10 | 73.10 | 72.06 | 72.83 | 2,761 | -1.54(-2.07%) |
May 22, 2012 | 74.45 | 74.98 | 74.37 | 74.37 | 3,703 | -0.64(-0.85%) |
May 21, 2012 | 74.41 | 75.01 | 74.41 | 75.01 | 2,044 | +1.73(+2.36%) |
May 18, 2012 | 73.31 | 73.83 | 73.28 | 73.28 | 649 | -1.91(-2.54%) |
May 17, 2012 | 75.00 | 75.49 | 74.90 | 75.19 | 2,095 | -0.55(-0.73%) |
May 16, 2012 | 75.50 | 75.97 | 75.44 | 75.74 | 7,386 | -0.01(-0.01%) |
May 15, 2012 | 76.20 | 76.20 | 75.75 | 75.75 | 1,679 | -1.17(-1.52%) |
May 14, 2012 | 76.95 | 77.17 | 76.92 | 76.92 | 1,894 | -1.08(-1.38%) |
May 11, 2012 | 78.44 | 78.44 | 78.00 | 78.00 | 778 | +0.71(+0.92%) |
May 10, 2012 | 77.51 | 77.64 | 77.27 | 77.29 | 2,736 | -0.56(-0.72%) |
May 09, 2012 | 77.59 | 78.05 | 77.59 | 77.85 | 1,928 | +0.35(+0.45%) |
May 08, 2012 | 77.90 | 77.90 | 77.25 | 77.50 | 2,775 | -2.09(-2.63%) |
May 07, 2012 | 79.57 | 79.59 | 79.53 | 79.59 | 554 | +0.94(+1.20%) |
May 04, 2012 | 79.25 | 79.25 | 78.55 | 78.65 | 1,446 | -1.73(-2.15%) |
May 03, 2012 | 80.55 | 80.74 | 80.38 | 80.38 | 814 | -0.74(-0.91%) |
May 02, 2012 | 80.55 | 81.20 | 80.55 | 81.12 | 3,607 | +0.58(+0.72%) |