Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 69.83 | 69.95 | 69.68 | 69.78 | 1,551,966 | +0.09(+0.14%) |
Jul 30, 2012 | 69.50 | 69.69 | 69.45 | 69.69 | 1,469,099 | +0.25(+0.36%) |
Jul 27, 2012 | 69.27 | 69.44 | 69.27 | 69.44 | 1,572,740 | +0.24(+0.34%) |
Jul 26, 2012 | 69.03 | 69.21 | 69.03 | 69.20 | 845,840 | +0.29(+0.43%) |
Jul 25, 2012 | 68.81 | 68.92 | 68.77 | 68.91 | 783,425 | +0.15(+0.22%) |
Jul 24, 2012 | 68.77 | 68.80 | 68.69 | 68.76 | 1,369,650 | -0.25(-0.37%) |
Jul 23, 2012 | 69.13 | 69.13 | 68.91 | 69.01 | 1,160,759 | -0.44(-0.63%) |
Jul 20, 2012 | 69.47 | 69.50 | 69.37 | 69.44 | 1,093,551 | +0.02(+0.03%) |
Jul 19, 2012 | 69.53 | 69.53 | 69.42 | 69.43 | 735,524 | -0.02(-0.03%) |
Jul 18, 2012 | 69.48 | 69.48 | 69.37 | 69.45 | 972,392 | +0.00(+0.00%) |
Jul 17, 2012 | 69.53 | 69.54 | 69.31 | 69.45 | 3,107,928 | +0.19(+0.27%) |
Jul 16, 2012 | 69.13 | 69.31 | 69.05 | 69.26 | 533,935 | +0.31(+0.45%) |
Jul 13, 2012 | 68.81 | 68.95 | 68.74 | 68.95 | 1,267,778 | +0.33(+0.48%) |
Jul 12, 2012 | 68.47 | 68.67 | 68.42 | 68.62 | 1,069,409 | +0.24(+0.34%) |
Jul 11, 2012 | 68.19 | 68.43 | 68.19 | 68.38 | 991,727 | +0.33(+0.48%) |
Jul 10, 2012 | 68.13 | 68.26 | 68.04 | 68.05 | 2,214,942 | +0.02(+0.03%) |
Jul 09, 2012 | 67.94 | 68.05 | 67.87 | 68.03 | 1,165,427 | +0.00(+0.00%) |
Jul 06, 2012 | 67.90 | 68.03 | 67.84 | 68.03 | 629,239 | +0.10(+0.15%) |
Jul 05, 2012 | 67.97 | 68.03 | 67.86 | 67.93 | 1,030,305 | +0.15(+0.23%) |
Jul 03, 2012 | 67.78 | 67.92 | 67.66 | 67.78 | 917,075 | +0.10(+0.15%) |
Jul 02, 2012 | 67.40 | 67.71 | 67.31 | 67.68 | 7,778,302 | +0.42(+0.62%) |
Jun 29, 2012 | 67.13 | 67.33 | 67.10 | 67.26 | 2,073,875 | +0.46(+0.69%) |
Jun 28, 2012 | 66.87 | 66.87 | 66.78 | 66.80 | 1,227,926 | -0.10(-0.15%) |
Jun 27, 2012 | 66.72 | 66.92 | 66.70 | 66.90 | 454,985 | +0.21(+0.31%) |
Jun 26, 2012 | 66.70 | 66.75 | 66.63 | 66.69 | 1,324,597 | -0.03(-0.04%) |
Jun 25, 2012 | 66.76 | 66.80 | 66.58 | 66.72 | 1,345,264 | -0.15(-0.22%) |
Jun 22, 2012 | 66.82 | 66.87 | 66.75 | 66.87 | 1,117,543 | +0.11(+0.17%) |
Jun 21, 2012 | 67.06 | 67.07 | 66.76 | 66.76 | 572,698 | -0.23(-0.34%) |
Jun 20, 2012 | 67.02 | 67.02 | 66.91 | 66.99 | 800,344 | +0.05(+0.07%) |
Jun 19, 2012 | 66.78 | 66.95 | 66.78 | 66.94 | 935,591 | +0.22(+0.33%) |
Jun 18, 2012 | 66.68 | 67.03 | 66.59 | 66.72 | 961,766 | +0.16(+0.24%) |
Jun 15, 2012 | 66.65 | 66.76 | 66.41 | 66.56 | 1,128,252 | +0.16(+0.24%) |
Jun 14, 2012 | 66.31 | 66.41 | 66.25 | 66.41 | 577,388 | +0.11(+0.16%) |
Jun 13, 2012 | 66.19 | 66.32 | 66.12 | 66.30 | 616,826 | +0.27(+0.41%) |
Jun 12, 2012 | 65.81 | 66.04 | 65.78 | 66.03 | 523,583 | +0.25(+0.38%) |
Jun 11, 2012 | 65.94 | 65.94 | 65.76 | 65.78 | 557,491 | +0.03(+0.04%) |
Jun 08, 2012 | 65.57 | 65.77 | 65.43 | 65.75 | 1,810,012 | +0.23(+0.35%) |
Jun 07, 2012 | 65.77 | 65.77 | 65.51 | 65.52 | 877,173 | +0.11(+0.16%) |
Jun 06, 2012 | 64.92 | 65.42 | 64.92 | 65.42 | 1,130,769 | +0.75(+1.16%) |
Jun 05, 2012 | 64.36 | 64.73 | 64.34 | 64.66 | 1,270,611 | +0.37(+0.58%) |
Jun 04, 2012 | 63.81 | 64.34 | 63.81 | 64.29 | 1,944,595 | +0.68(+1.06%) |
Jun 01, 2012 | 64.60 | 64.63 | 63.62 | 63.62 | 5,429,565 | -1.02(-1.58%) |
May 31, 2012 | 64.58 | 64.72 | 64.53 | 64.63 | 1,656,252 | +0.12(+0.18%) |
May 30, 2012 | 64.47 | 64.57 | 64.42 | 64.52 | 1,015,889 | -0.01(-0.01%) |
May 29, 2012 | 64.55 | 64.59 | 64.44 | 64.52 | 1,050,884 | -0.02(-0.03%) |
May 25, 2012 | 64.51 | 64.61 | 64.40 | 64.54 | 841,471 | +0.08(+0.13%) |
May 24, 2012 | 64.66 | 64.66 | 64.43 | 64.46 | 869,151 | -0.13(-0.20%) |
May 23, 2012 | 64.82 | 64.82 | 64.51 | 64.59 | 1,658,430 | -0.42(-0.65%) |
May 22, 2012 | 64.87 | 65.11 | 64.87 | 65.01 | 1,656,942 | +0.19(+0.30%) |
May 21, 2012 | 64.59 | 64.82 | 64.47 | 64.82 | 990,116 | +0.39(+0.60%) |
May 18, 2012 | 64.49 | 64.53 | 64.39 | 64.43 | 1,880,564 | -0.11(-0.17%) |
May 17, 2012 | 64.86 | 64.90 | 64.51 | 64.54 | 989,789 | -0.40(-0.62%) |
May 16, 2012 | 65.15 | 65.24 | 64.94 | 64.94 | 910,712 | -0.25(-0.39%) |
May 15, 2012 | 65.32 | 65.46 | 65.17 | 65.20 | 1,589,155 | -0.25(-0.37%) |
May 14, 2012 | 66.02 | 66.02 | 65.41 | 65.44 | 1,527,168 | -0.77(-1.16%) |
May 11, 2012 | 66.33 | 66.37 | 66.14 | 66.21 | 978,905 | -0.20(-0.31%) |
May 10, 2012 | 66.40 | 66.43 | 66.32 | 66.42 | 965,447 | +0.02(+0.03%) |
May 09, 2012 | 66.47 | 66.52 | 66.37 | 66.40 | 1,308,682 | -0.34(-0.51%) |
May 08, 2012 | 66.84 | 66.85 | 66.70 | 66.74 | 1,066,996 | -0.12(-0.17%) |
May 07, 2012 | 66.82 | 66.87 | 66.75 | 66.85 | 671,062 | -0.01(-0.01%) |
May 04, 2012 | 66.87 | 66.88 | 66.80 | 66.86 | 627,477 | -0.02(-0.03%) |
May 03, 2012 | 66.79 | 66.91 | 66.78 | 66.88 | 973,437 | +0.26(+0.39%) |
May 02, 2012 | 66.51 | 66.69 | 66.47 | 66.62 | 1,768,824 | +0.12(+0.18%) |