Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 76.10 | 76.54 | 75.86 | 75.95 | 43,481 | +1.43(+1.92%) |
Jul 30, 2012 | 73.61 | 75.10 | 73.61 | 74.52 | 22,873 | -0.78(-1.04%) |
Jul 27, 2012 | 74.00 | 75.78 | 73.99 | 75.30 | 127,772 | +2.15(+2.94%) |
Jul 26, 2012 | 72.50 | 73.50 | 72.50 | 73.15 | 49,442 | +3.71(+5.34%) |
Jul 25, 2012 | 69.27 | 69.74 | 68.90 | 69.44 | 18,784 | +1.43(+2.10%) |
Jul 24, 2012 | 69.38 | 69.38 | 67.65 | 68.01 | 29,599 | -1.35(-1.95%) |
Jul 23, 2012 | 69.24 | 69.39 | 68.70 | 69.36 | 29,992 | -2.12(-2.97%) |
Jul 20, 2012 | 72.55 | 72.63 | 71.06 | 71.48 | 11,390 | -1.78(-2.43%) |
Jul 19, 2012 | 73.40 | 73.58 | 73.06 | 73.26 | 98,635 | +0.66(+0.91%) |
Jul 18, 2012 | 71.10 | 72.78 | 71.10 | 72.60 | 20,064 | +0.65(+0.90%) |
Jul 17, 2012 | 71.52 | 71.95 | 70.69 | 71.95 | 14,453 | +1.17(+1.65%) |
Jul 16, 2012 | 70.81 | 71.05 | 70.23 | 70.78 | 19,765 | -0.82(-1.15%) |
Jul 14, 2012 | 71.49 | 71.64 | 71.06 | 71.60 | 12,755 | +0.00(+0.00%) |
Jul 13, 2012 | 71.49 | 71.64 | 71.06 | 71.60 | 12,755 | +1.75(+2.51%) |
Jul 12, 2012 | 69.40 | 69.95 | 68.96 | 69.85 | 25,821 | -0.33(-0.47%) |
Jul 11, 2012 | 70.50 | 70.50 | 69.71 | 70.18 | 16,086 | +0.18(+0.26%) |
Jul 10, 2012 | 71.05 | 71.32 | 69.97 | 70.00 | 20,177 | -0.65(-0.92%) |
Jul 09, 2012 | 70.55 | 70.66 | 70.15 | 70.65 | 15,368 | +0.56(+0.80%) |
Jul 06, 2012 | 71.00 | 71.23 | 69.77 | 70.09 | 55,600 | -1.52(-2.12%) |
Jul 05, 2012 | 71.25 | 71.93 | 70.99 | 71.61 | 18,796 | -1.80(-2.45%) |
Jul 03, 2012 | 73.03 | 73.60 | 73.02 | 73.41 | 56,397 | +0.76(+1.05%) |
Jul 02, 2012 | 72.43 | 72.65 | 71.93 | 72.65 | 34,268 | +1.19(+1.67%) |
Jun 30, 2012 | 71.24 | 71.92 | 71.14 | 71.46 | 33,382 | +0.00(+0.00%) |
Jun 29, 2012 | 71.24 | 71.92 | 71.14 | 71.46 | 33,382 | +3.91(+5.79%) |
Jun 28, 2012 | 66.73 | 67.55 | 66.31 | 67.55 | 14,051 | -0.98(-1.43%) |
Jun 27, 2012 | 67.79 | 68.62 | 67.68 | 68.53 | 28,308 | +1.59(+2.37%) |
Jun 26, 2012 | 66.49 | 67.03 | 66.39 | 66.94 | 16,252 | +0.60(+0.91%) |
Jun 25, 2012 | 66.16 | 66.42 | 65.75 | 66.34 | 11,401 | -0.34(-0.51%) |
Jun 22, 2012 | 66.61 | 66.81 | 66.07 | 66.68 | 86,801 | -0.73(-1.08%) |
Jun 21, 2012 | 69.11 | 69.11 | 67.19 | 67.41 | 198,839 | -0.97(-1.42%) |
Jun 20, 2012 | 68.73 | 68.90 | 68.04 | 68.38 | 64,901 | -1.01(-1.46%) |
Jun 19, 2012 | 68.31 | 69.79 | 68.30 | 69.39 | 15,343 | +2.35(+3.51%) |
Jun 18, 2012 | 66.72 | 67.35 | 66.65 | 67.04 | 24,141 | -0.78(-1.15%) |
Jun 15, 2012 | 66.75 | 67.84 | 66.75 | 67.82 | 38,729 | +1.90(+2.88%) |
Jun 14, 2012 | 65.20 | 66.09 | 65.14 | 65.92 | 24,485 | +1.56(+2.42%) |
Jun 13, 2012 | 63.71 | 64.80 | 63.52 | 64.36 | 17,957 | +0.63(+0.99%) |
Jun 12, 2012 | 63.21 | 63.73 | 62.70 | 63.73 | 23,784 | +1.52(+2.44%) |
Jun 11, 2012 | 63.35 | 63.35 | 62.21 | 62.21 | 326,988 | +0.24(+0.39%) |
Jun 08, 2012 | 60.94 | 62.07 | 60.94 | 61.97 | 26,975 | -0.29(-0.47%) |
Jun 07, 2012 | 63.31 | 63.51 | 62.23 | 62.26 | 14,081 | +0.77(+1.25%) |
Jun 06, 2012 | 59.97 | 61.49 | 59.97 | 61.49 | 24,430 | +1.42(+2.36%) |
Jun 05, 2012 | 59.57 | 60.15 | 59.57 | 60.07 | 22,435 | -0.70(-1.15%) |
Jun 04, 2012 | 60.74 | 60.88 | 60.27 | 60.77 | 27,355 | +0.07(+0.12%) |
Jun 02, 2012 | 61.46 | 62.03 | 60.30 | 60.70 | 108,061 | +0.00(+0.00%) |
Jun 01, 2012 | 61.46 | 62.03 | 60.30 | 60.70 | 108,061 | -2.48(-3.93%) |
May 31, 2012 | 63.21 | 63.53 | 62.37 | 63.18 | 14,825 | +0.05(+0.08%) |
May 30, 2012 | 64.04 | 64.04 | 63.13 | 63.13 | 28,282 | -1.70(-2.62%) |
May 29, 2012 | 65.00 | 65.61 | 64.38 | 64.83 | 24,121 | +1.32(+2.08%) |
May 25, 2012 | 62.86 | 63.78 | 62.86 | 63.51 | 26,815 | +0.63(+1.00%) |
May 24, 2012 | 63.94 | 63.94 | 62.68 | 62.88 | 29,412 | -1.81(-2.80%) |
May 23, 2012 | 64.62 | 64.70 | 63.54 | 64.69 | 28,154 | -0.68(-1.04%) |
May 22, 2012 | 65.89 | 66.34 | 65.20 | 65.37 | 17,348 | -1.37(-2.05%) |
May 21, 2012 | 65.39 | 66.74 | 65.39 | 66.74 | 16,928 | +2.47(+3.84%) |
May 18, 2012 | 64.59 | 64.75 | 64.00 | 64.27 | 26,907 | -0.12(-0.19%) |
May 17, 2012 | 65.02 | 65.26 | 64.27 | 64.39 | 19,716 | -0.59(-0.91%) |
May 16, 2012 | 65.58 | 66.23 | 64.88 | 64.98 | 21,160 | -0.20(-0.31%) |
May 15, 2012 | 65.12 | 65.62 | 64.95 | 65.18 | 42,188 | -0.77(-1.17%) |
May 14, 2012 | 66.09 | 66.48 | 65.76 | 65.95 | 25,078 | -2.12(-3.11%) |
May 11, 2012 | 67.21 | 68.84 | 67.08 | 68.07 | 16,869 | +0.19(+0.29%) |
May 10, 2012 | 68.04 | 68.29 | 67.80 | 67.88 | 24,858 | -0.28(-0.42%) |
May 09, 2012 | 67.57 | 68.50 | 67.11 | 68.16 | 34,562 | +0.85(+1.26%) |
May 08, 2012 | 67.80 | 67.96 | 66.21 | 67.31 | 26,913 | -1.09(-1.59%) |
May 07, 2012 | 67.32 | 68.46 | 67.32 | 68.40 | 34,284 | +0.29(+0.43%) |
May 04, 2012 | 69.28 | 69.28 | 67.91 | 68.11 | 27,127 | -2.15(-3.06%) |
May 03, 2012 | 70.88 | 71.16 | 69.70 | 70.26 | 82,588 | -0.18(-0.26%) |
May 02, 2012 | 70.34 | 70.57 | 69.54 | 70.44 | 21,434 | -0.86(-1.21%) |