Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 66.17 | 66.43 | 64.63 | 64.88 | 563,301 | -1.18(-1.79%) |
Jul 30, 2012 | 64.39 | 66.45 | 64.39 | 66.07 | 766,399 | +1.29(+2.00%) |
Jul 27, 2012 | 62.92 | 65.12 | 62.86 | 64.77 | 704,613 | +1.90(+3.03%) |
Jul 26, 2012 | 64.21 | 64.80 | 62.54 | 62.87 | 1,019,935 | -1.69(-2.62%) |
Jul 25, 2012 | 63.64 | 65.38 | 63.27 | 64.56 | 755,641 | +1.53(+2.42%) |
Jul 24, 2012 | 62.96 | 63.35 | 62.17 | 63.03 | 580,556 | +0.55(+0.88%) |
Jul 23, 2012 | 62.56 | 63.20 | 62.16 | 62.48 | 618,607 | -1.14(-1.79%) |
Jul 20, 2012 | 61.73 | 64.39 | 61.73 | 63.62 | 934,257 | +1.49(+2.40%) |
Jul 19, 2012 | 62.78 | 63.16 | 61.74 | 62.13 | 400,734 | -0.33(-0.52%) |
Jul 18, 2012 | 62.55 | 63.37 | 62.22 | 62.46 | 485,890 | -0.64(-1.02%) |
Jul 17, 2012 | 63.11 | 63.36 | 61.18 | 63.10 | 724,445 | +0.09(+0.15%) |
Jul 16, 2012 | 63.89 | 64.06 | 62.76 | 63.01 | 633,593 | -0.93(-1.46%) |
Jul 13, 2012 | 63.50 | 64.21 | 63.08 | 63.94 | 731,551 | +0.86(+1.36%) |
Jul 12, 2012 | 62.32 | 63.74 | 61.55 | 63.08 | 1,194,812 | +0.22(+0.35%) |
Jul 11, 2012 | 64.04 | 64.27 | 61.75 | 62.86 | 1,259,494 | -1.41(-2.19%) |
Jul 10, 2012 | 66.75 | 67.30 | 63.61 | 64.27 | 1,338,084 | -2.43(-3.65%) |
Jul 09, 2012 | 66.14 | 67.11 | 65.31 | 66.70 | 775,172 | +0.68(+1.03%) |
Jul 06, 2012 | 65.44 | 66.27 | 65.09 | 66.03 | 634,094 | -0.27(-0.41%) |
Jul 05, 2012 | 67.83 | 67.93 | 65.73 | 66.30 | 1,241,064 | -2.10(-3.07%) |
Jul 03, 2012 | 67.82 | 69.02 | 67.73 | 68.40 | 686,019 | +1.05(+1.57%) |
Jul 02, 2012 | 66.96 | 67.58 | 66.76 | 67.35 | 513,253 | +0.26(+0.38%) |
Jun 29, 2012 | 67.03 | 67.53 | 66.50 | 67.09 | 755,645 | +1.28(+1.95%) |
Jun 28, 2012 | 65.29 | 66.00 | 64.31 | 65.81 | 824,388 | -0.26(-0.39%) |
Jun 27, 2012 | 66.55 | 66.95 | 65.85 | 66.06 | 684,237 | +0.07(+0.10%) |
Jun 26, 2012 | 64.86 | 66.16 | 64.20 | 65.99 | 754,908 | +0.74(+1.14%) |
Jun 25, 2012 | 64.56 | 65.39 | 64.01 | 65.25 | 879,253 | +0.59(+0.91%) |
Jun 22, 2012 | 65.24 | 65.25 | 63.56 | 64.66 | 1,047,683 | -0.33(-0.50%) |
Jun 21, 2012 | 66.52 | 66.64 | 64.98 | 64.98 | 1,131,550 | -1.82(-2.73%) |
Jun 20, 2012 | 67.17 | 69.00 | 66.44 | 66.81 | 1,708,273 | -1.04(-1.54%) |
Jun 19, 2012 | 68.29 | 68.29 | 67.24 | 67.85 | 708,246 | -0.17(-0.25%) |
Jun 18, 2012 | 66.03 | 68.29 | 65.51 | 68.02 | 1,445,701 | +1.71(+2.58%) |
Jun 15, 2012 | 66.92 | 66.92 | 65.58 | 66.31 | 3,474,597 | -0.44(-0.67%) |
Jun 14, 2012 | 67.23 | 68.14 | 65.72 | 66.76 | 3,020,805 | -1.39(-2.05%) |
Jun 13, 2012 | 68.77 | 69.29 | 67.83 | 68.15 | 1,214,198 | -0.47(-0.69%) |
Jun 12, 2012 | 67.17 | 69.10 | 67.17 | 68.62 | 984,983 | +1.47(+2.19%) |
Jun 11, 2012 | 67.84 | 68.36 | 66.86 | 67.15 | 986,669 | -0.55(-0.81%) |
Jun 08, 2012 | 65.57 | 68.15 | 65.35 | 67.70 | 1,225,826 | +1.51(+2.29%) |
Jun 07, 2012 | 67.17 | 67.39 | 65.48 | 66.18 | 1,931,909 | -1.15(-1.70%) |
Jun 06, 2012 | 67.26 | 68.93 | 66.34 | 67.33 | 2,293,020 | +0.96(+1.44%) |
Jun 05, 2012 | 65.67 | 66.68 | 65.08 | 66.37 | 1,819,577 | +0.48(+0.73%) |
Jun 04, 2012 | 64.71 | 66.38 | 63.50 | 65.89 | 10,887,608 | +1.93(+3.01%) |
Jun 01, 2012 | 58.76 | 64.44 | 58.76 | 63.97 | 2,471,184 | +6.08(+10.51%) |
May 31, 2012 | 58.91 | 59.28 | 57.09 | 57.88 | 988,340 | -0.91(-1.54%) |
May 30, 2012 | 58.63 | 60.42 | 57.80 | 58.79 | 1,219,958 | -0.34(-0.58%) |
May 29, 2012 | 59.73 | 59.81 | 58.30 | 59.13 | 837,602 | +0.06(+0.10%) |
May 25, 2012 | 59.10 | 59.67 | 58.33 | 59.07 | 523,060 | -0.03(-0.04%) |
May 24, 2012 | 58.27 | 59.16 | 57.68 | 59.10 | 909,724 | +1.23(+2.13%) |
May 23, 2012 | 56.91 | 57.96 | 55.36 | 57.86 | 1,196,182 | +0.52(+0.91%) |
May 22, 2012 | 57.21 | 58.46 | 56.26 | 57.34 | 1,184,636 | +0.00(+0.00%) |
May 21, 2012 | 53.74 | 57.60 | 53.72 | 57.34 | 1,303,861 | +3.64(+6.77%) |
May 18, 2012 | 55.00 | 55.57 | 53.42 | 53.71 | 1,109,112 | -0.55(-1.01%) |
May 17, 2012 | 53.32 | 55.50 | 52.90 | 54.25 | 1,144,486 | +1.43(+2.71%) |
May 16, 2012 | 52.43 | 54.18 | 52.03 | 52.82 | 1,031,912 | +0.41(+0.78%) |
May 15, 2012 | 52.67 | 53.86 | 52.30 | 52.41 | 1,832,007 | -0.40(-0.75%) |
May 14, 2012 | 53.25 | 54.30 | 52.67 | 52.81 | 1,598,942 | -1.27(-2.35%) |
May 11, 2012 | 52.20 | 54.95 | 51.69 | 54.08 | 1,719,220 | +2.22(+4.29%) |
May 10, 2012 | 51.93 | 52.57 | 50.92 | 51.86 | 695,017 | +0.56(+1.08%) |
May 09, 2012 | 49.28 | 51.94 | 48.98 | 51.30 | 952,913 | +1.10(+2.20%) |
May 08, 2012 | 50.57 | 50.57 | 48.78 | 50.20 | 755,901 | -1.29(-2.51%) |
May 07, 2012 | 52.23 | 52.89 | 50.29 | 51.49 | 549,736 | -0.77(-1.47%) |
May 04, 2012 | 50.04 | 53.00 | 50.04 | 52.26 | 674,767 | +1.63(+3.23%) |
May 03, 2012 | 51.48 | 51.88 | 49.89 | 50.62 | 911,320 | -1.60(-3.06%) |
May 02, 2012 | 52.54 | 52.80 | 51.47 | 52.22 | 421,768 | -0.61(-1.15%) |