Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 75.95 | 76.55 | 74.95 | 75.02 | 292,212 | -1.09(-1.43%) |
Jul 30, 2012 | 75.69 | 76.27 | 75.57 | 76.11 | 296,750 | +0.35(+0.46%) |
Jul 27, 2012 | 75.35 | 76.12 | 74.58 | 75.76 | 374,271 | +0.96(+1.28%) |
Jul 26, 2012 | 76.11 | 76.56 | 74.51 | 74.80 | 412,884 | -0.50(-0.66%) |
Jul 25, 2012 | 73.61 | 75.61 | 73.61 | 75.30 | 674,278 | +1.74(+2.37%) |
Jul 24, 2012 | 74.29 | 74.60 | 72.82 | 73.56 | 291,965 | -0.39(-0.53%) |
Jul 23, 2012 | 74.84 | 75.07 | 73.00 | 73.95 | 334,483 | -1.32(-1.75%) |
Jul 20, 2012 | 76.54 | 76.69 | 75.25 | 75.26 | 439,772 | -1.66(-2.16%) |
Jul 19, 2012 | 76.76 | 77.07 | 75.88 | 76.93 | 406,690 | +0.15(+0.19%) |
Jul 18, 2012 | 76.26 | 77.47 | 76.02 | 76.78 | 329,269 | +0.50(+0.65%) |
Jul 17, 2012 | 76.86 | 77.27 | 75.88 | 76.28 | 387,441 | -0.52(-0.67%) |
Jul 16, 2012 | 78.59 | 78.59 | 76.63 | 76.80 | 321,915 | -1.85(-2.36%) |
Jul 13, 2012 | 77.11 | 78.89 | 77.11 | 78.65 | 684,299 | +1.54(+2.00%) |
Jul 12, 2012 | 77.37 | 77.64 | 76.31 | 77.11 | 591,353 | -0.92(-1.18%) |
Jul 11, 2012 | 75.35 | 78.27 | 72.18 | 78.02 | 918,034 | +1.59(+2.09%) |
Jul 10, 2012 | 77.50 | 77.89 | 76.15 | 76.43 | 542,969 | -0.57(-0.74%) |
Jul 09, 2012 | 76.99 | 77.39 | 76.58 | 77.00 | 693,282 | -0.25(-0.32%) |
Jul 06, 2012 | 77.54 | 77.81 | 76.86 | 77.25 | 438,926 | -0.87(-1.11%) |
Jul 05, 2012 | 79.54 | 79.65 | 78.10 | 78.11 | 541,909 | -1.44(-1.82%) |
Jul 03, 2012 | 79.72 | 79.74 | 78.89 | 79.56 | 677,706 | -0.11(-0.14%) |
Jul 02, 2012 | 79.35 | 80.67 | 79.35 | 79.67 | 825,137 | +0.19(+0.24%) |
Jun 29, 2012 | 78.44 | 79.89 | 78.25 | 79.48 | 1,010,190 | +2.42(+3.14%) |
Jun 28, 2012 | 78.34 | 78.49 | 76.04 | 77.06 | 799,972 | -1.40(-1.78%) |
Jun 27, 2012 | 78.52 | 79.15 | 78.22 | 78.45 | 430,379 | +0.12(+0.15%) |
Jun 26, 2012 | 78.54 | 79.55 | 78.26 | 78.33 | 358,208 | -0.10(-0.13%) |
Jun 25, 2012 | 79.57 | 79.76 | 78.36 | 78.43 | 599,534 | -1.88(-2.35%) |
Jun 22, 2012 | 79.47 | 80.52 | 79.22 | 80.32 | 498,730 | +1.09(+1.37%) |
Jun 21, 2012 | 79.32 | 80.40 | 79.13 | 79.23 | 597,057 | -0.10(-0.13%) |
Jun 20, 2012 | 78.89 | 79.74 | 78.67 | 79.33 | 413,833 | +0.19(+0.24%) |
Jun 19, 2012 | 79.11 | 79.83 | 78.66 | 79.14 | 491,436 | -0.02(-0.03%) |
Jun 18, 2012 | 78.42 | 79.78 | 78.11 | 79.16 | 477,167 | +0.49(+0.62%) |
Jun 15, 2012 | 78.14 | 79.26 | 78.14 | 78.67 | 659,899 | +1.36(+1.75%) |
Jun 14, 2012 | 77.68 | 78.32 | 77.12 | 77.32 | 532,366 | -0.21(-0.27%) |
Jun 13, 2012 | 78.37 | 79.00 | 77.22 | 77.53 | 360,945 | -0.87(-1.11%) |
Jun 12, 2012 | 77.89 | 78.82 | 77.43 | 78.39 | 394,028 | +0.64(+0.82%) |
Jun 11, 2012 | 78.96 | 79.08 | 77.59 | 77.75 | 1,069,331 | -0.79(-1.00%) |
Jun 08, 2012 | 75.40 | 79.05 | 75.14 | 78.54 | 2,440,539 | -1.24(-1.55%) |
Jun 07, 2012 | 82.57 | 82.98 | 79.77 | 79.78 | 819,621 | -2.08(-2.54%) |
Jun 06, 2012 | 81.66 | 82.05 | 81.43 | 81.86 | 449,875 | +0.90(+1.11%) |
Jun 05, 2012 | 78.78 | 81.25 | 78.35 | 80.96 | 564,886 | +1.94(+2.46%) |
Jun 04, 2012 | 82.38 | 82.38 | 78.67 | 79.02 | 1,018,156 | -3.56(-4.31%) |
Jun 01, 2012 | 83.67 | 84.08 | 82.16 | 82.58 | 1,448,410 | -2.30(-2.71%) |
May 31, 2012 | 84.75 | 85.16 | 84.10 | 84.88 | 906,499 | -0.15(-0.18%) |
May 30, 2012 | 84.92 | 85.57 | 84.09 | 85.03 | 442,076 | -0.39(-0.45%) |
May 29, 2012 | 85.93 | 85.96 | 85.27 | 85.42 | 421,956 | +0.19(+0.22%) |
May 25, 2012 | 85.58 | 86.05 | 84.93 | 85.23 | 349,979 | -0.21(-0.24%) |
May 24, 2012 | 85.63 | 87.30 | 85.12 | 85.44 | 470,955 | -0.02(-0.02%) |
May 23, 2012 | 85.13 | 85.73 | 84.65 | 85.46 | 510,825 | -0.11(-0.13%) |
May 22, 2012 | 86.34 | 87.11 | 85.19 | 85.57 | 259,342 | -0.45(-0.52%) |
May 21, 2012 | 84.73 | 86.29 | 84.06 | 86.01 | 456,357 | +1.35(+1.59%) |
May 18, 2012 | 85.54 | 85.74 | 84.44 | 84.67 | 866,894 | -0.78(-0.91%) |
May 17, 2012 | 86.42 | 86.68 | 85.11 | 85.45 | 445,474 | -0.90(-1.04%) |
May 16, 2012 | 86.63 | 87.02 | 86.06 | 86.34 | 290,835 | -0.25(-0.29%) |
May 15, 2012 | 87.23 | 87.71 | 86.25 | 86.59 | 205,519 | -0.52(-0.59%) |
May 14, 2012 | 87.16 | 87.88 | 86.52 | 87.11 | 163,247 | -0.75(-0.85%) |
May 11, 2012 | 87.27 | 88.92 | 87.09 | 87.86 | 331,686 | -0.11(-0.12%) |
May 10, 2012 | 87.34 | 88.13 | 86.78 | 87.97 | 237,918 | +1.31(+1.51%) |
May 09, 2012 | 86.97 | 87.05 | 85.84 | 86.66 | 190,436 | -0.90(-1.02%) |
May 08, 2012 | 86.29 | 87.84 | 85.59 | 87.56 | 310,846 | +0.65(+0.75%) |
May 07, 2012 | 86.34 | 87.04 | 85.76 | 86.91 | 338,174 | +0.22(+0.25%) |
May 04, 2012 | 87.84 | 87.84 | 86.55 | 86.69 | 268,457 | -1.41(-1.59%) |
May 03, 2012 | 87.23 | 88.99 | 87.23 | 88.10 | 1,134,456 | +0.63(+0.72%) |
May 02, 2012 | 87.59 | 88.04 | 87.02 | 87.47 | 485,331 | -0.45(-0.51%) |