Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 76.09 | 76.60 | 73.53 | 74.82 | 545,444 | -1.78(-2.32%) |
Jul 30, 2012 | 75.87 | 77.52 | 75.48 | 76.60 | 336,604 | +0.21(+0.27%) |
Jul 27, 2012 | 76.20 | 77.48 | 75.32 | 76.39 | 345,673 | -0.05(-0.07%) |
Jul 26, 2012 | 75.70 | 77.19 | 75.70 | 76.44 | 259,448 | +0.77(+1.02%) |
Jul 25, 2012 | 80.23 | 81.33 | 74.55 | 75.67 | 729,291 | -5.46(-6.73%) |
Jul 24, 2012 | 81.84 | 81.88 | 80.28 | 81.12 | 172,916 | -0.94(-1.15%) |
Jul 23, 2012 | 81.34 | 82.14 | 81.18 | 82.07 | 81,609 | -0.83(-1.01%) |
Jul 20, 2012 | 83.84 | 83.92 | 81.35 | 82.90 | 98,197 | +0.07(+0.09%) |
Jul 19, 2012 | 82.96 | 83.55 | 82.45 | 82.83 | 178,721 | -0.37(-0.44%) |
Jul 18, 2012 | 83.32 | 83.77 | 82.94 | 83.20 | 124,245 | +0.21(+0.25%) |
Jul 17, 2012 | 82.77 | 83.44 | 82.35 | 82.99 | 231,086 | +0.26(+0.31%) |
Jul 16, 2012 | 81.57 | 83.35 | 81.57 | 82.73 | 251,819 | -0.63(-0.76%) |
Jul 13, 2012 | 82.23 | 84.25 | 82.23 | 83.36 | 205,950 | -0.07(-0.09%) |
Jul 12, 2012 | 81.91 | 83.78 | 81.25 | 83.44 | 517,624 | +1.11(+1.35%) |
Jul 11, 2012 | 83.78 | 84.12 | 81.80 | 82.33 | 1,482,085 | -7.29(-8.13%) |
Jul 10, 2012 | 89.62 | 90.11 | 89.22 | 89.62 | 123,226 | +0.73(+0.82%) |
Jul 09, 2012 | 88.79 | 89.20 | 87.43 | 88.89 | 137,041 | +0.35(+0.40%) |
Jul 06, 2012 | 89.04 | 89.23 | 87.72 | 88.54 | 122,848 | -0.67(-0.75%) |
Jul 05, 2012 | 89.95 | 92.08 | 89.12 | 89.21 | 378,692 | -0.50(-0.56%) |
Jul 03, 2012 | 89.36 | 89.74 | 86.20 | 89.71 | 112,290 | +0.94(+1.05%) |
Jul 02, 2012 | 87.83 | 88.83 | 86.37 | 88.77 | 185,478 | +0.71(+0.80%) |
Jun 29, 2012 | 85.13 | 88.20 | 85.13 | 88.07 | 227,269 | +3.47(+4.10%) |
Jun 28, 2012 | 83.55 | 84.66 | 83.33 | 84.60 | 180,975 | +0.45(+0.54%) |
Jun 27, 2012 | 84.80 | 86.12 | 84.05 | 84.15 | 241,652 | -0.36(-0.43%) |
Jun 26, 2012 | 84.12 | 84.72 | 83.73 | 84.51 | 197,528 | +0.63(+0.75%) |
Jun 25, 2012 | 82.90 | 84.21 | 81.82 | 83.88 | 206,152 | +1.33(+1.61%) |
Jun 22, 2012 | 83.12 | 83.44 | 82.51 | 82.55 | 200,075 | -0.09(-0.11%) |
Jun 21, 2012 | 83.83 | 84.05 | 82.58 | 82.64 | 138,381 | -1.18(-1.41%) |
Jun 20, 2012 | 83.88 | 84.11 | 82.87 | 83.83 | 176,671 | +0.01(+0.02%) |
Jun 19, 2012 | 82.87 | 84.11 | 82.87 | 83.82 | 158,356 | +0.96(+1.15%) |
Jun 18, 2012 | 81.90 | 83.14 | 81.57 | 82.86 | 220,985 | +0.92(+1.13%) |
Jun 15, 2012 | 82.21 | 82.81 | 81.64 | 81.94 | 368,114 | -0.26(-0.32%) |
Jun 14, 2012 | 80.14 | 82.23 | 80.14 | 82.20 | 255,934 | +1.88(+2.35%) |
Jun 13, 2012 | 79.55 | 80.48 | 79.48 | 80.32 | 309,137 | +0.71(+0.90%) |
Jun 12, 2012 | 79.59 | 79.82 | 78.88 | 79.60 | 258,963 | +0.50(+0.64%) |
Jun 11, 2012 | 80.66 | 80.72 | 79.07 | 79.10 | 282,891 | -1.04(-1.29%) |
Jun 08, 2012 | 79.35 | 80.54 | 78.83 | 80.13 | 208,775 | +0.63(+0.79%) |
Jun 07, 2012 | 80.77 | 81.42 | 79.50 | 79.51 | 273,595 | +0.00(+0.00%) |
Jun 06, 2012 | 79.45 | 79.80 | 77.56 | 79.51 | 290,706 | +0.40(+0.50%) |
Jun 05, 2012 | 79.74 | 80.63 | 78.96 | 79.11 | 437,030 | -1.33(-1.66%) |
Jun 04, 2012 | 78.66 | 80.59 | 77.91 | 80.44 | 528,904 | +1.72(+2.19%) |
Jun 01, 2012 | 76.86 | 79.33 | 75.82 | 78.72 | 587,151 | +1.31(+1.70%) |
May 31, 2012 | 75.67 | 78.36 | 75.57 | 77.41 | 1,060,598 | +1.49(+1.97%) |
May 30, 2012 | 76.67 | 77.11 | 75.83 | 75.92 | 357,265 | -1.10(-1.42%) |
May 29, 2012 | 77.04 | 77.33 | 74.71 | 77.01 | 306,359 | +3.32(+4.50%) |
May 25, 2012 | 72.91 | 74.62 | 71.31 | 73.70 | 168,848 | +0.63(+0.86%) |
May 24, 2012 | 72.22 | 73.59 | 72.21 | 73.07 | 115,743 | +0.57(+0.78%) |
May 23, 2012 | 71.92 | 72.78 | 70.28 | 72.50 | 219,825 | +0.06(+0.08%) |
May 22, 2012 | 72.56 | 73.53 | 72.09 | 72.44 | 172,567 | -0.36(-0.49%) |
May 21, 2012 | 72.13 | 72.98 | 71.38 | 72.80 | 143,919 | +0.67(+0.93%) |
May 18, 2012 | 71.82 | 72.29 | 70.84 | 72.13 | 196,876 | +0.20(+0.29%) |
May 17, 2012 | 73.80 | 74.69 | 71.74 | 71.93 | 198,227 | -2.08(-2.80%) |
May 16, 2012 | 70.00 | 74.70 | 69.51 | 74.00 | 485,913 | +4.50(+6.48%) |
May 15, 2012 | 70.27 | 70.77 | 69.30 | 69.50 | 141,071 | -0.61(-0.88%) |
May 14, 2012 | 71.44 | 71.44 | 69.82 | 70.12 | 86,528 | -1.33(-1.86%) |
May 11, 2012 | 71.99 | 72.01 | 71.33 | 71.44 | 67,233 | -0.55(-0.76%) |
May 10, 2012 | 71.81 | 72.38 | 71.28 | 71.99 | 99,699 | +0.36(+0.50%) |
May 09, 2012 | 71.01 | 72.00 | 70.34 | 71.64 | 153,581 | +0.18(+0.25%) |
May 08, 2012 | 70.55 | 71.52 | 70.44 | 71.46 | 153,138 | +0.41(+0.58%) |
May 07, 2012 | 69.34 | 71.40 | 69.34 | 71.05 | 119,416 | +1.13(+1.62%) |
May 04, 2012 | 70.36 | 70.90 | 69.84 | 69.92 | 99,094 | -0.46(-0.66%) |
May 03, 2012 | 71.05 | 71.75 | 70.27 | 70.38 | 97,859 | -0.97(-1.36%) |
May 02, 2012 | 70.19 | 71.48 | 69.23 | 71.35 | 195,061 | +1.18(+1.69%) |