Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 67.81 | 68.60 | 67.80 | 67.83 | 16,179,123 | -0.15(-0.22%) |
Jul 30, 2012 | 67.39 | 68.05 | 67.32 | 67.98 | 9,353,696 | +0.35(+0.51%) |
Jul 27, 2012 | 67.71 | 67.78 | 66.31 | 67.63 | 13,473,761 | +0.61(+0.91%) |
Jul 26, 2012 | 66.60 | 67.24 | 66.39 | 67.02 | 11,005,408 | +1.37(+2.08%) |
Jul 25, 2012 | 65.94 | 66.09 | 65.17 | 65.65 | 8,847,256 | -0.15(-0.23%) |
Jul 24, 2012 | 66.95 | 66.95 | 64.75 | 65.80 | 10,751,311 | -1.02(-1.53%) |
Jul 23, 2012 | 66.39 | 67.02 | 65.63 | 66.82 | 9,617,106 | -0.77(-1.14%) |
Jul 20, 2012 | 66.95 | 67.63 | 66.54 | 67.59 | 15,139,422 | +0.22(+0.32%) |
Jul 19, 2012 | 66.80 | 67.46 | 66.31 | 67.37 | 11,033,070 | +0.59(+0.89%) |
Jul 18, 2012 | 66.10 | 66.84 | 66.02 | 66.78 | 8,915,254 | +0.28(+0.42%) |
Jul 17, 2012 | 66.23 | 66.54 | 65.35 | 66.50 | 10,772,536 | +0.40(+0.61%) |
Jul 16, 2012 | 65.43 | 66.39 | 65.30 | 66.10 | 8,376,529 | +0.48(+0.73%) |
Jul 13, 2012 | 65.20 | 65.73 | 64.91 | 65.62 | 10,940,163 | +0.61(+0.93%) |
Jul 12, 2012 | 64.57 | 65.66 | 64.54 | 65.01 | 12,716,593 | +0.11(+0.17%) |
Jul 11, 2012 | 64.57 | 65.38 | 64.39 | 64.90 | 9,581,566 | +0.60(+0.93%) |
Jul 10, 2012 | 64.91 | 65.24 | 63.94 | 64.30 | 10,378,343 | -0.36(-0.56%) |
Jul 09, 2012 | 64.98 | 65.02 | 64.10 | 64.66 | 8,454,385 | -0.38(-0.58%) |
Jul 06, 2012 | 64.99 | 65.21 | 64.62 | 65.04 | 7,450,840 | -0.59(-0.91%) |
Jul 05, 2012 | 65.78 | 66.26 | 65.45 | 65.63 | 8,150,622 | -0.83(-1.25%) |
Jul 03, 2012 | 65.79 | 66.49 | 65.75 | 66.46 | 6,592,096 | +0.93(+1.43%) |
Jul 02, 2012 | 65.36 | 65.67 | 64.80 | 65.53 | 9,201,817 | +0.22(+0.34%) |
Jun 29, 2012 | 65.19 | 65.31 | 64.59 | 65.30 | 17,163,502 | +1.26(+1.97%) |
Jun 28, 2012 | 63.04 | 64.16 | 62.78 | 64.04 | 11,325,112 | +0.55(+0.87%) |
Jun 27, 2012 | 62.80 | 63.69 | 62.67 | 63.49 | 9,271,285 | +1.00(+1.60%) |
Jun 26, 2012 | 61.26 | 62.70 | 61.18 | 62.49 | 12,303,781 | +1.16(+1.89%) |
Jun 25, 2012 | 61.49 | 61.63 | 60.77 | 61.33 | 11,455,057 | -0.84(-1.35%) |
Jun 22, 2012 | 62.30 | 62.59 | 61.64 | 62.17 | 18,923,234 | +0.26(+0.42%) |
Jun 21, 2012 | 64.04 | 64.22 | 61.82 | 61.91 | 13,718,006 | -2.23(-3.48%) |
Jun 20, 2012 | 64.40 | 64.72 | 63.50 | 64.15 | 12,293,010 | -0.27(-0.41%) |
Jun 19, 2012 | 64.37 | 64.78 | 64.23 | 64.41 | 9,879,325 | +0.37(+0.58%) |
Jun 18, 2012 | 63.84 | 64.36 | 63.76 | 64.04 | 10,712,051 | -0.54(-0.83%) |
Jun 15, 2012 | 63.76 | 64.68 | 63.53 | 64.58 | 17,918,518 | +1.49(+2.36%) |
Jun 14, 2012 | 62.00 | 63.24 | 61.84 | 63.09 | 10,565,502 | +1.11(+1.79%) |
Jun 13, 2012 | 62.32 | 62.77 | 61.72 | 61.98 | 8,383,544 | -0.38(-0.61%) |
Jun 12, 2012 | 62.02 | 62.46 | 61.63 | 62.36 | 9,584,742 | +0.51(+0.83%) |
Jun 11, 2012 | 63.13 | 63.34 | 61.63 | 61.84 | 11,368,484 | -0.58(-0.92%) |
Jun 08, 2012 | 61.83 | 62.52 | 61.71 | 62.42 | 9,311,313 | +0.28(+0.45%) |
Jun 07, 2012 | 62.51 | 63.14 | 62.01 | 62.14 | 12,876,701 | +0.37(+0.59%) |
Jun 06, 2012 | 60.59 | 61.78 | 60.40 | 61.78 | 11,499,670 | +2.05(+3.43%) |
Jun 05, 2012 | 59.66 | 59.96 | 59.29 | 59.73 | 9,518,023 | -0.06(-0.09%) |
Jun 04, 2012 | 59.72 | 60.13 | 59.26 | 59.78 | 10,976,603 | +0.11(+0.18%) |
Jun 01, 2012 | 59.83 | 60.22 | 59.44 | 59.68 | 14,932,654 | -1.18(-1.93%) |
May 31, 2012 | 60.70 | 61.38 | 59.84 | 60.85 | 15,139,303 | +0.42(+0.70%) |
May 30, 2012 | 61.35 | 61.35 | 60.35 | 60.43 | 11,768,743 | -1.62(-2.60%) |
May 29, 2012 | 61.78 | 62.43 | 61.59 | 62.05 | 8,437,739 | +0.85(+1.40%) |
May 25, 2012 | 61.92 | 62.05 | 60.92 | 61.19 | 8,984,957 | -0.74(-1.20%) |
May 24, 2012 | 61.44 | 61.97 | 61.00 | 61.94 | 10,213,700 | +0.66(+1.07%) |
May 23, 2012 | 60.87 | 61.28 | 59.86 | 61.28 | 12,943,773 | -0.20(-0.32%) |
May 22, 2012 | 61.86 | 62.32 | 61.11 | 61.48 | 9,837,961 | -0.23(-0.37%) |
May 21, 2012 | 61.16 | 61.74 | 60.88 | 61.71 | 9,967,013 | +0.76(+1.25%) |
May 18, 2012 | 62.20 | 62.36 | 60.81 | 60.95 | 17,993,554 | -1.04(-1.68%) |
May 17, 2012 | 62.02 | 62.77 | 61.83 | 61.99 | 10,547,658 | +0.02(+0.04%) |
May 16, 2012 | 62.38 | 63.00 | 61.91 | 61.96 | 10,377,910 | +0.06(+0.10%) |
May 15, 2012 | 62.60 | 62.98 | 61.78 | 61.90 | 13,726,685 | -0.64(-1.02%) |
May 14, 2012 | 62.41 | 62.76 | 62.13 | 62.54 | 11,445,181 | -0.46(-0.73%) |
May 11, 2012 | 63.16 | 63.77 | 62.86 | 63.00 | 8,060,155 | -0.41(-0.65%) |
May 10, 2012 | 63.08 | 63.95 | 62.97 | 63.41 | 34,403,080 | +0.97(+1.55%) |
May 09, 2012 | 62.33 | 62.88 | 62.19 | 62.44 | 9,971,133 | -0.65(-1.03%) |
May 08, 2012 | 63.03 | 63.32 | 62.30 | 63.09 | 13,314,178 | -0.29(-0.45%) |
May 07, 2012 | 63.24 | 63.69 | 62.94 | 63.38 | 9,987,181 | -0.25(-0.40%) |
May 04, 2012 | 64.58 | 64.72 | 63.34 | 63.63 | 10,173,565 | -1.39(-2.14%) |
May 03, 2012 | 65.67 | 65.68 | 64.67 | 65.02 | 7,959,531 | -0.64(-0.97%) |
May 02, 2012 | 65.95 | 66.04 | 65.39 | 65.66 | 7,881,868 | -0.76(-1.15%) |