Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 67.13 | 67.91 | 67.12 | 67.15 | 16,342,497 | -0.15(-0.22%) |
Jul 30, 2012 | 66.72 | 67.37 | 66.65 | 67.30 | 9,448,149 | +0.34(+0.51%) |
Jul 27, 2012 | 67.03 | 67.10 | 65.65 | 66.96 | 13,609,817 | +0.61(+0.91%) |
Jul 26, 2012 | 65.93 | 66.57 | 65.73 | 66.35 | 11,116,539 | +1.35(+2.08%) |
Jul 25, 2012 | 65.28 | 65.43 | 64.52 | 64.99 | 8,936,595 | -0.15(-0.23%) |
Jul 24, 2012 | 66.28 | 66.28 | 64.11 | 65.14 | 10,859,877 | -1.01(-1.53%) |
Jul 23, 2012 | 65.72 | 66.35 | 64.98 | 66.15 | 9,714,218 | -0.76(-1.14%) |
Jul 20, 2012 | 66.28 | 66.95 | 65.88 | 66.91 | 15,292,298 | +0.21(+0.32%) |
Jul 19, 2012 | 66.13 | 66.78 | 65.64 | 66.70 | 11,144,481 | +0.59(+0.89%) |
Jul 18, 2012 | 65.44 | 66.17 | 65.36 | 66.11 | 9,005,279 | +0.28(+0.42%) |
Jul 17, 2012 | 65.56 | 65.88 | 64.70 | 65.83 | 10,881,316 | +0.40(+0.61%) |
Jul 16, 2012 | 64.78 | 65.72 | 64.65 | 65.44 | 8,461,115 | +0.47(+0.73%) |
Jul 13, 2012 | 64.55 | 65.07 | 64.26 | 64.96 | 11,050,635 | +0.60(+0.93%) |
Jul 12, 2012 | 63.92 | 65.01 | 63.90 | 64.36 | 12,845,004 | +0.11(+0.17%) |
Jul 11, 2012 | 63.92 | 64.73 | 63.74 | 64.25 | 9,678,319 | +0.59(+0.93%) |
Jul 10, 2012 | 64.26 | 64.58 | 63.30 | 63.66 | 10,483,142 | -0.36(-0.56%) |
Jul 09, 2012 | 64.33 | 64.37 | 63.46 | 64.01 | 8,539,756 | -0.37(-0.58%) |
Jul 06, 2012 | 64.34 | 64.56 | 63.97 | 64.39 | 7,526,077 | -0.59(-0.91%) |
Jul 05, 2012 | 65.12 | 65.60 | 64.79 | 64.98 | 8,232,926 | -0.82(-1.25%) |
Jul 03, 2012 | 65.14 | 65.82 | 65.09 | 65.80 | 6,658,662 | +0.93(+1.43%) |
Jul 02, 2012 | 64.71 | 65.01 | 64.15 | 64.87 | 9,294,736 | +0.22(+0.34%) |
Jun 29, 2012 | 64.54 | 64.66 | 63.95 | 64.65 | 17,336,818 | +1.25(+1.97%) |
Jun 28, 2012 | 62.41 | 63.52 | 62.16 | 63.40 | 11,439,472 | +0.55(+0.87%) |
Jun 27, 2012 | 62.18 | 63.06 | 62.05 | 62.86 | 9,364,905 | +0.99(+1.60%) |
Jun 26, 2012 | 60.65 | 62.07 | 60.56 | 61.86 | 12,428,023 | +1.15(+1.89%) |
Jun 25, 2012 | 60.88 | 61.01 | 60.16 | 60.72 | 11,570,729 | -0.83(-1.35%) |
Jun 22, 2012 | 61.68 | 61.97 | 61.02 | 61.55 | 19,114,320 | +0.26(+0.42%) |
Jun 21, 2012 | 63.40 | 63.58 | 61.20 | 61.29 | 13,856,528 | -2.21(-3.48%) |
Jun 20, 2012 | 63.76 | 64.07 | 62.87 | 63.51 | 12,417,144 | -0.26(-0.41%) |
Jun 19, 2012 | 63.73 | 64.13 | 63.59 | 63.77 | 9,979,085 | +0.37(+0.58%) |
Jun 18, 2012 | 63.20 | 63.71 | 63.12 | 63.40 | 10,820,220 | -0.53(-0.83%) |
Jun 15, 2012 | 63.12 | 64.04 | 62.90 | 63.93 | 18,099,458 | +1.48(+2.36%) |
Jun 14, 2012 | 61.38 | 62.61 | 61.22 | 62.46 | 10,672,191 | +1.10(+1.79%) |
Jun 13, 2012 | 61.70 | 62.14 | 61.10 | 61.36 | 8,468,200 | -0.37(-0.61%) |
Jun 12, 2012 | 61.40 | 61.83 | 61.01 | 61.73 | 9,681,528 | +0.51(+0.83%) |
Jun 11, 2012 | 62.50 | 62.71 | 61.02 | 61.23 | 11,483,282 | -0.57(-0.92%) |
Jun 08, 2012 | 61.21 | 61.89 | 61.09 | 61.80 | 9,405,337 | +0.28(+0.45%) |
Jun 07, 2012 | 61.88 | 62.51 | 61.39 | 61.52 | 13,006,729 | +0.36(+0.59%) |
Jun 06, 2012 | 59.99 | 61.16 | 59.80 | 61.16 | 11,615,792 | +2.03(+3.43%) |
Jun 05, 2012 | 59.07 | 59.36 | 58.69 | 59.13 | 9,614,134 | -0.06(-0.09%) |
Jun 04, 2012 | 59.12 | 59.53 | 58.66 | 59.18 | 11,087,443 | +0.10(+0.18%) |
Jun 01, 2012 | 59.23 | 59.62 | 58.84 | 59.08 | 15,083,442 | -1.16(-1.93%) |
May 31, 2012 | 60.09 | 60.77 | 59.25 | 60.24 | 15,292,178 | +0.42(+0.70%) |
May 30, 2012 | 60.74 | 60.74 | 59.75 | 59.83 | 11,887,583 | -1.60(-2.60%) |
May 29, 2012 | 61.16 | 61.80 | 60.97 | 61.43 | 8,522,942 | +0.85(+1.40%) |
May 25, 2012 | 61.31 | 61.43 | 60.31 | 60.58 | 9,075,686 | -0.74(-1.20%) |
May 24, 2012 | 60.83 | 61.35 | 60.39 | 61.32 | 10,316,837 | +0.65(+1.07%) |
May 23, 2012 | 60.26 | 60.67 | 59.26 | 60.67 | 13,074,478 | -0.20(-0.32%) |
May 22, 2012 | 61.24 | 61.70 | 60.50 | 60.86 | 9,937,304 | -0.23(-0.37%) |
May 21, 2012 | 60.55 | 61.12 | 60.27 | 61.09 | 10,067,658 | +0.75(+1.25%) |
May 18, 2012 | 61.57 | 61.74 | 60.20 | 60.34 | 18,175,252 | -1.03(-1.68%) |
May 17, 2012 | 61.40 | 62.14 | 61.21 | 61.37 | 10,654,167 | +0.02(+0.04%) |
May 16, 2012 | 61.75 | 62.37 | 61.29 | 61.34 | 10,482,705 | +0.06(+0.10%) |
May 15, 2012 | 61.97 | 62.35 | 61.17 | 61.28 | 13,865,296 | -0.63(-1.02%) |
May 14, 2012 | 61.79 | 62.13 | 61.51 | 61.91 | 11,560,753 | -0.46(-0.73%) |
May 11, 2012 | 62.53 | 63.13 | 62.23 | 62.37 | 8,141,545 | -0.41(-0.65%) |
May 10, 2012 | 62.45 | 63.31 | 62.34 | 62.77 | 34,750,476 | +0.96(+1.55%) |
May 09, 2012 | 61.71 | 62.25 | 61.57 | 61.81 | 10,071,821 | -0.64(-1.03%) |
May 08, 2012 | 62.40 | 62.68 | 61.68 | 62.46 | 13,448,623 | -0.29(-0.46%) |
May 07, 2012 | 62.60 | 63.05 | 62.31 | 62.74 | 10,088,031 | -0.25(-0.40%) |
May 04, 2012 | 63.93 | 64.07 | 62.71 | 62.99 | 10,276,296 | -1.38(-2.14%) |
May 03, 2012 | 65.01 | 65.02 | 64.02 | 64.37 | 8,039,905 | -0.63(-0.97%) |
May 02, 2012 | 65.30 | 65.38 | 64.74 | 65.00 | 7,961,458 | -0.75(-1.15%) |