Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 78.11 | 78.11 | 78.09 | 78.11 | 0 | -0.04(-0.05%) |
Jul 30, 2012 | 78.17 | 78.19 | 78.14 | 78.16 | 0 | -0.31(-0.40%) |
Jul 27, 2012 | 78.47 | 78.47 | 78.47 | 0 | +0.27(+0.35%) | |
Jul 26, 2012 | 78.19 | 78.22 | 78.17 | 78.19 | 0 | +0.06(+0.08%) |
Jul 25, 2012 | 78.17 | 78.17 | 78.14 | 78.14 | 0 | -0.03(-0.04%) |
Jul 24, 2012 | 78.17 | 78.19 | 78.16 | 78.17 | 0 | -0.15(-0.19%) |
Jul 23, 2012 | 78.36 | 78.36 | 78.31 | 78.31 | 0 | -0.20(-0.25%) |
Jul 20, 2012 | 78.52 | 78.52 | 78.52 | 0 | -0.11(-0.14%) | |
Jul 19, 2012 | 78.59 | 78.64 | 78.58 | 78.62 | 0 | -0.18(-0.23%) |
Jul 18, 2012 | 78.80 | 78.81 | 78.78 | 78.81 | 0 | -0.27(-0.34%) |
Jul 17, 2012 | 79.08 | 79.08 | 79.06 | 79.08 | 0 | +0.21(+0.27%) |
Jul 16, 2012 | 78.86 | 78.88 | 78.86 | 78.86 | 0 | -0.30(-0.38%) |
Jul 13, 2012 | 79.17 | 79.17 | 79.17 | 0 | -0.11(-0.14%) | |
Jul 12, 2012 | 79.28 | 79.28 | 79.27 | 79.28 | 0 | -0.45(-0.56%) |
Jul 11, 2012 | 79.70 | 79.75 | 79.70 | 79.72 | 0 | +0.33(+0.42%) |
Jul 10, 2012 | 79.39 | 79.41 | 79.38 | 79.39 | 0 | -0.16(-0.20%) |
Jul 09, 2012 | 79.56 | 79.58 | 79.53 | 79.56 | 0 | -0.09(-0.12%) |
Jul 06, 2012 | 79.65 | 79.65 | 79.65 | 0 | -0.25(-0.32%) | |
Jul 05, 2012 | 79.91 | 79.92 | 79.89 | 79.91 | 0 | +0.04(+0.05%) |
Jul 04, 2012 | 79.84 | 79.88 | 79.83 | 79.86 | 0 | +0.05(+0.06%) |
Jul 03, 2012 | 79.81 | 79.81 | 79.80 | 79.81 | 0 | +0.30(+0.38%) |
Jul 02, 2012 | 79.50 | 79.53 | 79.48 | 79.52 | 0 | -0.28(-0.35%) |
Jun 29, 2012 | 79.33 | 79.98 | 79.12 | 79.80 | 0 | +0.37(+0.47%) |
Jun 28, 2012 | 79.47 | 79.52 | 79.42 | 79.42 | 0 | -0.26(-0.33%) |
Jun 27, 2012 | 79.69 | 79.69 | 79.67 | 79.69 | 0 | +0.19(+0.24%) |
Jun 26, 2012 | 79.47 | 79.52 | 79.45 | 79.50 | 0 | -0.14(-0.18%) |
Jun 25, 2012 | 79.67 | 79.69 | 79.58 | 79.64 | 0 | -0.78(-0.97%) |
Jun 22, 2012 | 80.42 | 80.42 | 80.42 | 0 | +0.21(+0.26%) | |
Jun 21, 2012 | 80.25 | 80.25 | 80.19 | 80.20 | 0 | +0.74(+0.93%) |
Jun 20, 2012 | 79.47 | 79.53 | 79.44 | 79.47 | 0 | +0.49(+0.62%) |
Jun 19, 2012 | 78.92 | 79.00 | 78.92 | 78.97 | 0 | -0.12(-0.15%) |
Jun 18, 2012 | 79.09 | 79.11 | 79.08 | 79.09 | 0 | +0.45(+0.57%) |
Jun 15, 2012 | 79.41 | 79.50 | 78.61 | 78.64 | 0 | -0.75(-0.94%) |
Jun 14, 2012 | 79.38 | 79.41 | 79.36 | 79.39 | 0 | -0.04(-0.05%) |
Jun 13, 2012 | 79.42 | 79.44 | 79.41 | 79.44 | 0 | -0.12(-0.15%) |
Jun 12, 2012 | 79.58 | 79.62 | 79.53 | 79.56 | 0 | +0.18(+0.23%) |
Jun 11, 2012 | 79.39 | 79.41 | 79.36 | 79.38 | 0 | -0.07(-0.09%) |
Jun 08, 2012 | 79.44 | 79.44 | 79.44 | 0 | -0.22(-0.28%) | |
Jun 07, 2012 | 79.64 | 79.67 | 79.62 | 79.67 | 0 | +0.42(+0.53%) |
Jun 06, 2012 | 79.23 | 79.25 | 79.22 | 79.25 | 0 | +0.50(+0.63%) |
Jun 05, 2012 | 78.72 | 78.75 | 78.72 | 78.75 | 0 | +0.42(+0.54%) |
Jun 04, 2012 | 78.39 | 78.39 | 78.31 | 78.33 | 0 | +0.36(+0.46%) |
Jun 01, 2012 | 77.97 | 77.97 | 77.97 | 0 | -0.40(-0.51%) | |
May 31, 2012 | 78.36 | 78.36 | 78.34 | 78.36 | 0 | -0.75(-0.95%) |
May 30, 2012 | 79.08 | 79.12 | 79.08 | 79.11 | 0 | -0.41(-0.52%) |
May 29, 2012 | 79.52 | 79.55 | 79.48 | 79.53 | 0 | +0.06(+0.08%) |
May 28, 2012 | 79.47 | 79.48 | 79.45 | 79.47 | 0 | -0.20(-0.25%) |
May 25, 2012 | 79.67 | 79.67 | 79.67 | 0 | +0.08(+0.10%) | |
May 24, 2012 | 79.58 | 79.59 | 79.56 | 79.58 | 0 | +0.14(+0.18%) |
May 23, 2012 | 79.47 | 79.47 | 79.44 | 79.44 | 0 | -0.52(-0.65%) |
May 22, 2012 | 79.97 | 79.97 | 79.95 | 79.97 | 0 | +0.66(+0.83%) |
May 21, 2012 | 79.30 | 79.31 | 79.28 | 79.31 | 0 | +0.30(+0.38%) |
May 18, 2012 | 79.00 | 79.00 | 79.00 | 0 | -0.31(-0.39%) | |
May 17, 2012 | 79.33 | 79.39 | 79.28 | 79.31 | 0 | -1.01(-1.26%) |
May 16, 2012 | 80.31 | 80.34 | 80.30 | 80.33 | 0 | +0.09(+0.11%) |
May 15, 2012 | 80.17 | 80.23 | 80.14 | 80.23 | 0 | +0.38(+0.48%) |
May 14, 2012 | 79.84 | 79.86 | 79.81 | 79.86 | 0 | -0.07(-0.09%) |
May 11, 2012 | 79.92 | 79.92 | 79.92 | 0 | +0.04(+0.05%) | |
May 10, 2012 | 79.88 | 79.92 | 79.86 | 79.89 | 0 | +0.26(+0.33%) |
May 09, 2012 | 79.67 | 79.67 | 79.61 | 79.62 | 0 | -0.25(-0.31%) |
May 08, 2012 | 79.86 | 79.89 | 79.86 | 79.88 | 0 | -0.01(-0.01%) |
May 07, 2012 | 79.89 | 79.91 | 79.89 | 79.89 | 0 | +0.05(+0.06%) |
May 04, 2012 | 79.83 | 79.83 | 79.83 | 0 | -0.35(-0.44%) | |
May 03, 2012 | 80.19 | 80.19 | 80.17 | 80.19 | 0 | +0.07(+0.09%) |
May 02, 2012 | 80.12 | 80.14 | 80.11 | 80.11 | 0 | +0.03(+0.04%) |