Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 65.41 | 65.74 | 63.10 | 64.18 | 468,079 | -1.35(-2.06%) |
Jul 30, 2012 | 67.39 | 67.95 | 64.86 | 65.53 | 373,869 | -1.89(-2.80%) |
Jul 27, 2012 | 67.60 | 69.69 | 64.83 | 67.42 | 1,737,891 | -1.06(-1.55%) |
Jul 26, 2012 | 84.24 | 87.33 | 67.98 | 68.48 | 2,746,564 | -12.14(-15.06%) |
Jul 25, 2012 | 81.11 | 82.21 | 80.30 | 80.62 | 207,932 | -0.15(-0.19%) |
Jul 24, 2012 | 81.79 | 82.57 | 79.51 | 80.77 | 287,462 | -1.13(-1.38%) |
Jul 23, 2012 | 82.85 | 83.98 | 81.02 | 81.90 | 229,732 | -2.78(-3.28%) |
Jul 20, 2012 | 86.52 | 87.45 | 84.10 | 84.68 | 553,212 | -1.58(-1.83%) |
Jul 19, 2012 | 82.99 | 86.58 | 82.07 | 86.26 | 566,176 | +3.49(+4.22%) |
Jul 18, 2012 | 81.12 | 83.61 | 81.12 | 82.77 | 263,901 | +1.37(+1.68%) |
Jul 17, 2012 | 81.13 | 81.65 | 79.83 | 81.40 | 207,729 | +0.40(+0.49%) |
Jul 16, 2012 | 77.65 | 81.91 | 76.79 | 81.00 | 244,401 | +3.20(+4.11%) |
Jul 13, 2012 | 78.36 | 78.39 | 76.79 | 77.80 | 93,528 | +1.06(+1.38%) |
Jul 12, 2012 | 75.07 | 77.12 | 74.23 | 76.74 | 180,708 | +0.70(+0.92%) |
Jul 11, 2012 | 75.26 | 76.75 | 74.91 | 76.04 | 125,004 | +0.73(+0.97%) |
Jul 10, 2012 | 76.92 | 76.92 | 74.83 | 75.31 | 154,827 | -1.23(-1.61%) |
Jul 09, 2012 | 75.18 | 77.14 | 75.05 | 76.54 | 189,704 | +1.25(+1.66%) |
Jul 06, 2012 | 74.84 | 75.94 | 74.37 | 75.29 | 253,693 | -0.73(-0.96%) |
Jul 05, 2012 | 76.66 | 77.72 | 75.54 | 76.02 | 171,184 | -1.19(-1.54%) |
Jul 03, 2012 | 75.64 | 77.68 | 75.64 | 77.21 | 227,468 | +1.61(+2.13%) |
Jul 02, 2012 | 77.17 | 77.17 | 74.89 | 75.60 | 312,826 | -1.13(-1.47%) |
Jun 29, 2012 | 77.26 | 77.58 | 74.90 | 76.73 | 570,083 | +1.35(+1.79%) |
Jun 28, 2012 | 74.85 | 75.86 | 73.54 | 75.38 | 389,909 | +0.05(+0.07%) |
Jun 27, 2012 | 76.52 | 76.52 | 73.64 | 75.33 | 481,205 | +2.43(+3.33%) |
Jun 26, 2012 | 73.50 | 74.15 | 72.50 | 72.90 | 368,636 | -0.08(-0.11%) |
Jun 25, 2012 | 73.98 | 74.39 | 72.08 | 72.98 | 379,716 | -1.94(-2.59%) |
Jun 22, 2012 | 76.72 | 76.85 | 74.63 | 74.92 | 243,373 | -0.78(-1.03%) |
Jun 21, 2012 | 79.61 | 80.07 | 75.60 | 75.70 | 319,744 | -4.30(-5.37%) |
Jun 20, 2012 | 81.16 | 81.36 | 79.45 | 80.00 | 158,232 | -0.62(-0.77%) |
Jun 19, 2012 | 82.82 | 83.71 | 79.18 | 80.62 | 433,237 | -2.06(-2.49%) |
Jun 18, 2012 | 79.27 | 85.30 | 78.25 | 82.68 | 333,706 | +3.25(+4.09%) |
Jun 15, 2012 | 76.38 | 79.47 | 74.95 | 79.43 | 598,505 | +3.27(+4.29%) |
Jun 14, 2012 | 73.59 | 76.26 | 73.00 | 76.16 | 522,121 | +3.10(+4.24%) |
Jun 13, 2012 | 73.28 | 74.54 | 72.50 | 73.06 | 416,415 | -0.43(-0.59%) |
Jun 12, 2012 | 73.12 | 73.93 | 72.44 | 73.49 | 242,590 | +1.16(+1.60%) |
Jun 11, 2012 | 73.62 | 74.47 | 72.08 | 72.33 | 421,037 | -0.84(-1.15%) |
Jun 08, 2012 | 73.12 | 73.65 | 71.58 | 73.17 | 322,313 | -0.25(-0.34%) |
Jun 07, 2012 | 76.94 | 76.94 | 71.56 | 73.42 | 715,085 | -2.10(-2.78%) |
Jun 06, 2012 | 76.18 | 80.32 | 74.36 | 75.52 | 771,892 | +0.25(+0.33%) |
Jun 05, 2012 | 73.34 | 75.92 | 73.34 | 75.27 | 238,724 | +1.67(+2.27%) |
Jun 04, 2012 | 75.53 | 75.86 | 72.45 | 73.60 | 508,384 | -2.13(-2.81%) |
Jun 01, 2012 | 79.59 | 79.81 | 74.58 | 75.73 | 717,986 | -5.63(-6.92%) |
May 31, 2012 | 83.48 | 83.91 | 79.54 | 81.36 | 281,500 | -2.45(-2.92%) |
May 30, 2012 | 84.66 | 84.66 | 82.65 | 83.81 | 246,190 | -1.56(-1.83%) |
May 29, 2012 | 83.52 | 87.39 | 83.44 | 85.37 | 254,233 | +2.58(+3.12%) |
May 25, 2012 | 83.74 | 84.56 | 82.34 | 82.79 | 156,199 | -1.50(-1.78%) |
May 24, 2012 | 85.81 | 86.17 | 82.92 | 84.29 | 170,087 | -1.63(-1.90%) |
May 23, 2012 | 84.63 | 86.06 | 83.25 | 85.92 | 287,644 | +0.65(+0.76%) |
May 22, 2012 | 85.82 | 86.17 | 84.11 | 85.27 | 276,829 | -0.45(-0.52%) |
May 21, 2012 | 80.99 | 86.16 | 80.82 | 85.72 | 417,125 | +4.67(+5.76%) |
May 18, 2012 | 81.65 | 84.13 | 80.58 | 81.05 | 381,573 | +0.03(+0.04%) |
May 17, 2012 | 81.77 | 82.36 | 80.24 | 81.02 | 683,877 | -0.72(-0.88%) |
May 16, 2012 | 82.20 | 83.71 | 81.67 | 81.74 | 482,360 | -0.04(-0.05%) |
May 15, 2012 | 82.25 | 83.72 | 81.34 | 81.78 | 456,360 | -0.56(-0.68%) |
May 14, 2012 | 81.27 | 83.19 | 80.94 | 82.34 | 388,862 | +0.17(+0.21%) |
May 11, 2012 | 82.11 | 84.43 | 81.77 | 82.17 | 203,774 | -0.61(-0.74%) |
May 10, 2012 | 83.81 | 84.99 | 82.50 | 82.78 | 204,150 | -0.86(-1.03%) |
May 09, 2012 | 81.95 | 84.33 | 81.03 | 83.64 | 352,595 | +0.80(+0.97%) |
May 08, 2012 | 80.98 | 83.47 | 80.43 | 82.84 | 475,442 | +1.01(+1.23%) |
May 07, 2012 | 81.00 | 82.36 | 80.45 | 81.83 | 224,860 | +0.23(+0.28%) |
May 04, 2012 | 81.51 | 81.95 | 81.00 | 81.60 | 500,389 | -0.60(-0.73%) |
May 03, 2012 | 84.81 | 84.98 | 81.56 | 82.20 | 481,412 | -2.37(-2.80%) |
May 02, 2012 | 83.86 | 85.04 | 83.65 | 84.57 | 335,541 | +0.27(+0.32%) |