Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 69.32 | 71.78 | 69.25 | 71.27 | 293,333 | +1.65(+2.37%) |
Jul 30, 2012 | 69.71 | 70.70 | 68.64 | 69.62 | 250,397 | -0.06(-0.09%) |
Jul 27, 2012 | 71.47 | 72.72 | 68.46 | 69.68 | 245,419 | -1.31(-1.85%) |
Jul 26, 2012 | 71.45 | 76.52 | 66.01 | 70.99 | 260,059 | +3.19(+4.71%) |
Jul 25, 2012 | 67.83 | 68.20 | 67.01 | 67.80 | 82,686 | +0.49(+0.73%) |
Jul 24, 2012 | 67.75 | 68.08 | 66.90 | 67.31 | 81,956 | -0.40(-0.59%) |
Jul 23, 2012 | 65.57 | 68.33 | 65.12 | 67.71 | 142,550 | +1.09(+1.64%) |
Jul 20, 2012 | 68.25 | 68.93 | 65.74 | 66.62 | 217,348 | -2.37(-3.44%) |
Jul 19, 2012 | 73.43 | 73.43 | 68.23 | 68.99 | 267,812 | -4.42(-6.02%) |
Jul 18, 2012 | 73.62 | 75.68 | 72.93 | 73.41 | 118,042 | -0.15(-0.20%) |
Jul 17, 2012 | 72.61 | 74.19 | 71.94 | 73.56 | 74,797 | +1.55(+2.15%) |
Jul 16, 2012 | 71.36 | 72.49 | 71.16 | 72.01 | 106,378 | +0.40(+0.56%) |
Jul 13, 2012 | 70.05 | 73.32 | 69.91 | 71.61 | 155,686 | +1.61(+2.30%) |
Jul 12, 2012 | 67.61 | 70.31 | 67.26 | 70.00 | 210,551 | +1.82(+2.67%) |
Jul 11, 2012 | 68.52 | 69.09 | 67.57 | 68.18 | 54,272 | -0.34(-0.50%) |
Jul 10, 2012 | 67.77 | 68.62 | 67.19 | 68.52 | 131,394 | +1.15(+1.71%) |
Jul 09, 2012 | 66.51 | 67.50 | 66.05 | 67.37 | 70,433 | +0.58(+0.87%) |
Jul 06, 2012 | 66.56 | 67.18 | 66.20 | 66.79 | 74,822 | -0.48(-0.71%) |
Jul 05, 2012 | 66.75 | 67.76 | 66.75 | 67.27 | 87,605 | +0.28(+0.42%) |
Jul 03, 2012 | 66.31 | 66.99 | 65.72 | 66.99 | 39,492 | +0.43(+0.65%) |
Jul 02, 2012 | 66.09 | 66.58 | 65.46 | 66.56 | 103,516 | +0.76(+1.16%) |
Jun 29, 2012 | 66.50 | 66.50 | 65.16 | 65.80 | 74,145 | +0.56(+0.86%) |
Jun 28, 2012 | 65.00 | 65.26 | 64.45 | 65.24 | 93,979 | +0.12(+0.18%) |
Jun 27, 2012 | 65.15 | 65.61 | 65.00 | 65.12 | 65,432 | -0.08(-0.12%) |
Jun 26, 2012 | 65.20 | 65.70 | 64.98 | 65.20 | 54,840 | +0.20(+0.31%) |
Jun 25, 2012 | 65.00 | 65.38 | 64.94 | 65.00 | 85,138 | -0.50(-0.76%) |
Jun 22, 2012 | 65.41 | 65.79 | 64.94 | 65.50 | 600,807 | +0.30(+0.46%) |
Jun 21, 2012 | 68.08 | 68.13 | 65.05 | 65.20 | 103,715 | -2.79(-4.10%) |
Jun 20, 2012 | 68.93 | 69.89 | 67.48 | 67.99 | 95,154 | -1.10(-1.59%) |
Jun 19, 2012 | 66.18 | 69.77 | 65.78 | 69.09 | 155,817 | +2.95(+4.46%) |
Jun 18, 2012 | 65.68 | 66.29 | 65.17 | 66.14 | 102,809 | +0.00(+0.00%) |
Jun 15, 2012 | 65.19 | 66.71 | 65.01 | 66.14 | 227,335 | +0.79(+1.21%) |
Jun 14, 2012 | 65.25 | 65.67 | 64.87 | 65.35 | 107,947 | +0.38(+0.58%) |
Jun 13, 2012 | 65.74 | 66.56 | 64.89 | 64.97 | 176,997 | -0.73(-1.11%) |
Jun 12, 2012 | 65.87 | 67.49 | 65.05 | 65.70 | 151,601 | +0.46(+0.71%) |
Jun 11, 2012 | 68.95 | 68.95 | 65.06 | 65.24 | 137,267 | -2.47(-3.65%) |
Jun 08, 2012 | 66.31 | 68.00 | 66.08 | 67.71 | 117,608 | +1.13(+1.70%) |
Jun 07, 2012 | 67.82 | 67.88 | 66.23 | 66.58 | 79,672 | -0.51(-0.76%) |
Jun 06, 2012 | 66.62 | 67.28 | 66.46 | 67.09 | 116,382 | +0.99(+1.50%) |
Jun 05, 2012 | 65.28 | 66.29 | 65.18 | 66.10 | 116,829 | +0.43(+0.65%) |
Jun 04, 2012 | 65.49 | 66.07 | 65.34 | 65.67 | 132,568 | +0.20(+0.31%) |
Jun 01, 2012 | 65.51 | 67.35 | 64.58 | 65.47 | 188,319 | -2.97(-4.34%) |
May 31, 2012 | 68.22 | 68.98 | 68.00 | 68.44 | 136,965 | +0.05(+0.07%) |
May 30, 2012 | 69.38 | 69.66 | 67.81 | 68.39 | 175,518 | -1.36(-1.95%) |
May 29, 2012 | 69.47 | 70.15 | 68.78 | 69.75 | 98,428 | +0.54(+0.78%) |
May 25, 2012 | 69.55 | 70.94 | 69.03 | 69.21 | 76,094 | -0.58(-0.83%) |
May 24, 2012 | 69.42 | 69.97 | 68.70 | 69.79 | 59,479 | +0.58(+0.84%) |
May 23, 2012 | 68.06 | 69.46 | 67.30 | 69.21 | 139,717 | +0.82(+1.20%) |
May 22, 2012 | 69.61 | 69.61 | 67.82 | 68.39 | 152,104 | -1.11(-1.60%) |
May 21, 2012 | 69.29 | 69.62 | 68.63 | 69.50 | 99,212 | +0.22(+0.32%) |
May 18, 2012 | 69.93 | 70.93 | 68.50 | 69.28 | 120,210 | -0.69(-0.99%) |
May 17, 2012 | 70.60 | 71.09 | 69.87 | 69.97 | 136,711 | -0.51(-0.72%) |
May 16, 2012 | 70.22 | 70.80 | 70.03 | 70.48 | 119,262 | +0.40(+0.57%) |
May 15, 2012 | 69.57 | 70.81 | 69.28 | 70.08 | 88,850 | +0.36(+0.52%) |
May 14, 2012 | 69.68 | 70.21 | 68.82 | 69.72 | 101,937 | -0.36(-0.51%) |
May 11, 2012 | 69.42 | 70.31 | 68.82 | 70.08 | 67,331 | +0.13(+0.19%) |
May 10, 2012 | 70.11 | 70.23 | 68.93 | 69.95 | 108,539 | +0.08(+0.11%) |
May 09, 2012 | 69.16 | 70.39 | 68.55 | 69.87 | 129,148 | +0.03(+0.04%) |
May 08, 2012 | 68.17 | 69.87 | 67.30 | 69.84 | 209,661 | +1.52(+2.22%) |
May 07, 2012 | 68.27 | 68.77 | 68.00 | 68.32 | 160,792 | -0.02(-0.03%) |
May 04, 2012 | 67.90 | 68.83 | 67.70 | 68.34 | 176,826 | -0.06(-0.09%) |
May 03, 2012 | 68.47 | 68.65 | 67.75 | 68.40 | 217,832 | +0.06(+0.09%) |
May 02, 2012 | 67.62 | 68.87 | 67.16 | 68.34 | 270,063 | +0.13(+0.19%) |