Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 62.44 | 62.76 | 61.25 | 61.30 | 12,630,564 | -1.08(-1.73%) |
Jul 30, 2012 | 63.06 | 63.31 | 61.88 | 62.38 | 8,934,806 | -0.34(-0.55%) |
Jul 27, 2012 | 60.55 | 63.04 | 59.72 | 62.72 | 15,425,259 | +2.08(+3.43%) |
Jul 26, 2012 | 61.03 | 61.62 | 59.77 | 60.64 | 13,925,813 | +0.51(+0.85%) |
Jul 25, 2012 | 61.97 | 62.21 | 58.45 | 60.13 | 27,303,692 | +0.85(+1.44%) |
Jul 24, 2012 | 60.24 | 60.64 | 58.43 | 59.28 | 12,059,583 | -0.11(-0.18%) |
Jul 23, 2012 | 57.99 | 60.13 | 57.36 | 59.39 | 10,395,466 | +0.46(+0.78%) |
Jul 20, 2012 | 59.64 | 60.11 | 58.72 | 58.93 | 8,101,635 | -1.22(-2.03%) |
Jul 19, 2012 | 60.39 | 60.71 | 59.73 | 60.15 | 7,714,642 | +0.08(+0.13%) |
Jul 18, 2012 | 58.62 | 60.68 | 58.30 | 60.07 | 10,244,534 | +0.82(+1.39%) |
Jul 17, 2012 | 59.24 | 59.52 | 57.83 | 59.25 | 8,934,297 | +0.55(+0.94%) |
Jul 16, 2012 | 59.21 | 59.21 | 58.01 | 58.70 | 6,897,861 | -0.67(-1.12%) |
Jul 13, 2012 | 57.83 | 59.42 | 57.54 | 59.37 | 10,507,156 | +1.76(+3.05%) |
Jul 12, 2012 | 57.13 | 58.11 | 56.60 | 57.61 | 12,054,059 | -0.07(-0.13%) |
Jul 11, 2012 | 58.24 | 58.40 | 57.33 | 57.68 | 11,314,146 | -0.38(-0.66%) |
Jul 10, 2012 | 60.44 | 60.98 | 57.23 | 58.06 | 20,948,658 | -2.08(-3.45%) |
Jul 09, 2012 | 60.72 | 61.02 | 60.01 | 60.14 | 8,697,206 | -1.06(-1.74%) |
Jul 06, 2012 | 61.67 | 61.67 | 60.64 | 61.20 | 9,610,634 | -1.58(-2.51%) |
Jul 05, 2012 | 62.66 | 63.34 | 61.94 | 62.78 | 7,669,143 | +0.24(+0.38%) |
Jul 03, 2012 | 60.69 | 62.72 | 60.68 | 62.54 | 6,024,403 | +2.01(+3.32%) |
Jul 02, 2012 | 61.74 | 61.83 | 60.07 | 60.53 | 8,876,038 | -0.89(-1.45%) |
Jun 29, 2012 | 60.99 | 61.44 | 60.62 | 61.42 | 9,720,192 | +1.65(+2.76%) |
Jun 28, 2012 | 59.07 | 59.82 | 58.56 | 59.77 | 13,431,778 | +0.27(+0.46%) |
Jun 27, 2012 | 59.77 | 59.94 | 59.11 | 59.50 | 10,240,045 | -0.35(-0.58%) |
Jun 26, 2012 | 60.26 | 60.41 | 59.17 | 59.84 | 7,728,106 | -0.12(-0.19%) |
Jun 25, 2012 | 60.73 | 60.75 | 59.40 | 59.96 | 10,217,192 | -1.50(-2.44%) |
Jun 22, 2012 | 61.85 | 62.24 | 61.38 | 61.46 | 8,867,068 | -0.01(-0.02%) |
Jun 21, 2012 | 63.00 | 63.26 | 61.37 | 61.47 | 11,857,706 | -1.58(-2.51%) |
Jun 20, 2012 | 63.76 | 64.18 | 62.57 | 63.05 | 13,013,388 | -1.21(-1.88%) |
Jun 19, 2012 | 63.34 | 64.95 | 63.08 | 64.26 | 8,646,730 | +1.52(+2.42%) |
Jun 18, 2012 | 62.46 | 63.00 | 61.97 | 62.74 | 6,528,786 | -0.14(-0.22%) |
Jun 15, 2012 | 62.50 | 62.90 | 61.98 | 62.88 | 9,085,660 | +0.75(+1.21%) |
Jun 14, 2012 | 61.71 | 62.39 | 61.12 | 62.13 | 8,466,368 | +0.43(+0.70%) |
Jun 13, 2012 | 62.39 | 62.93 | 61.25 | 61.70 | 11,482,757 | -1.27(-2.02%) |
Jun 12, 2012 | 62.08 | 62.97 | 61.31 | 62.97 | 7,285,503 | +1.35(+2.18%) |
Jun 11, 2012 | 64.52 | 64.71 | 61.55 | 61.62 | 8,897,858 | -1.74(-2.75%) |
Jun 08, 2012 | 62.81 | 63.42 | 61.72 | 63.37 | 6,082,637 | +0.33(+0.53%) |
Jun 07, 2012 | 64.25 | 65.01 | 62.87 | 63.03 | 10,746,049 | +0.35(+0.55%) |
Jun 06, 2012 | 61.28 | 62.69 | 61.14 | 62.69 | 11,683,561 | +2.18(+3.60%) |
Jun 05, 2012 | 60.05 | 61.34 | 60.05 | 60.51 | 12,736,312 | +0.28(+0.47%) |
Jun 04, 2012 | 62.17 | 62.17 | 59.84 | 60.23 | 13,564,972 | -1.63(-2.64%) |
Jun 01, 2012 | 61.54 | 62.79 | 61.28 | 61.86 | 13,233,831 | -1.52(-2.40%) |
May 31, 2012 | 63.96 | 64.02 | 62.22 | 63.38 | 17,101,972 | -1.85(-2.84%) |
May 30, 2012 | 65.82 | 65.83 | 64.74 | 65.23 | 8,778,314 | -1.69(-2.53%) |
May 29, 2012 | 65.97 | 67.94 | 65.75 | 66.92 | 11,390,843 | +1.87(+2.87%) |
May 25, 2012 | 66.11 | 66.31 | 64.83 | 65.06 | 6,411,415 | -1.07(-1.62%) |
May 24, 2012 | 67.24 | 67.24 | 65.23 | 66.13 | 8,877,489 | -0.76(-1.14%) |
May 23, 2012 | 65.47 | 67.12 | 65.00 | 66.89 | 9,217,270 | +0.71(+1.07%) |
May 22, 2012 | 67.10 | 67.26 | 65.75 | 66.18 | 9,967,986 | -0.35(-0.53%) |
May 21, 2012 | 64.76 | 66.77 | 64.61 | 66.53 | 9,416,317 | +2.39(+3.72%) |
May 18, 2012 | 63.84 | 64.96 | 63.67 | 64.15 | 11,967,648 | +0.64(+1.00%) |
May 17, 2012 | 65.84 | 66.29 | 63.37 | 63.51 | 17,550,218 | -2.94(-4.42%) |
May 16, 2012 | 67.58 | 68.05 | 66.34 | 66.45 | 8,021,641 | -0.59(-0.88%) |
May 15, 2012 | 67.89 | 68.47 | 66.76 | 67.04 | 7,333,574 | -0.67(-0.98%) |
May 14, 2012 | 68.23 | 68.55 | 67.60 | 67.71 | 7,207,041 | -1.37(-1.99%) |
May 11, 2012 | 68.36 | 69.94 | 68.21 | 69.08 | 6,265,299 | +0.04(+0.06%) |
May 10, 2012 | 70.27 | 70.45 | 68.85 | 69.04 | 6,872,511 | -0.40(-0.57%) |
May 09, 2012 | 68.60 | 70.38 | 68.05 | 69.44 | 10,674,124 | -0.36(-0.52%) |
May 08, 2012 | 70.05 | 70.13 | 67.94 | 69.80 | 14,393,984 | -0.51(-0.72%) |
May 07, 2012 | 70.65 | 71.03 | 70.19 | 70.30 | 9,997,179 | -0.90(-1.27%) |
May 04, 2012 | 72.34 | 72.43 | 70.89 | 71.21 | 12,519,785 | -1.61(-2.22%) |
May 03, 2012 | 74.43 | 74.78 | 72.70 | 72.82 | 8,418,852 | -1.42(-1.91%) |
May 02, 2012 | 73.48 | 74.30 | 72.81 | 74.24 | 7,769,499 | +0.38(+0.51%) |