Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 64.52 | 65.27 | 63.96 | 64.02 | 71,773 | -0.84(-1.30%) |
Jul 30, 2012 | 64.18 | 65.13 | 64.14 | 64.86 | 47,820 | +1.05(+1.65%) |
Jul 27, 2012 | 63.44 | 64.13 | 62.50 | 63.81 | 60,249 | +0.86(+1.37%) |
Jul 26, 2012 | 62.42 | 63.50 | 61.76 | 62.95 | 62,974 | +1.55(+2.52%) |
Jul 25, 2012 | 61.68 | 61.82 | 61.09 | 61.40 | 41,601 | +0.34(+0.56%) |
Jul 24, 2012 | 63.19 | 63.19 | 60.86 | 61.06 | 43,276 | -2.11(-3.34%) |
Jul 23, 2012 | 62.83 | 63.32 | 62.49 | 63.17 | 27,920 | -0.71(-1.11%) |
Jul 20, 2012 | 63.55 | 64.02 | 63.55 | 63.88 | 38,148 | -0.46(-0.71%) |
Jul 19, 2012 | 65.00 | 65.00 | 63.53 | 64.34 | 43,037 | -0.40(-0.62%) |
Jul 18, 2012 | 64.67 | 65.01 | 64.53 | 64.74 | 29,121 | +0.08(+0.12%) |
Jul 17, 2012 | 65.44 | 65.74 | 64.52 | 64.66 | 34,773 | -0.19(-0.29%) |
Jul 16, 2012 | 64.22 | 65.00 | 64.06 | 64.85 | 48,514 | +0.21(+0.32%) |
Jul 13, 2012 | 62.08 | 64.93 | 61.67 | 64.64 | 70,913 | +2.95(+4.78%) |
Jul 12, 2012 | 61.88 | 62.21 | 60.74 | 61.69 | 49,732 | -0.72(-1.15%) |
Jul 11, 2012 | 62.51 | 62.60 | 62.02 | 62.41 | 29,228 | -0.04(-0.06%) |
Jul 10, 2012 | 62.89 | 63.40 | 62.39 | 62.45 | 59,068 | -0.31(-0.49%) |
Jul 09, 2012 | 62.13 | 63.01 | 61.80 | 62.76 | 62,898 | +0.34(+0.54%) |
Jul 06, 2012 | 63.24 | 63.35 | 61.90 | 62.42 | 36,290 | -1.57(-2.45%) |
Jul 05, 2012 | 63.98 | 64.32 | 63.74 | 63.99 | 48,073 | -0.35(-0.54%) |
Jul 03, 2012 | 62.86 | 64.42 | 62.86 | 64.34 | 38,267 | +1.13(+1.79%) |
Jul 02, 2012 | 61.82 | 63.22 | 61.08 | 63.21 | 78,178 | +1.21(+1.95%) |
Jun 29, 2012 | 61.01 | 62.46 | 61.01 | 62.00 | 64,250 | +2.42(+4.06%) |
Jun 28, 2012 | 60.86 | 61.19 | 59.22 | 59.58 | 71,490 | -1.93(-3.14%) |
Jun 27, 2012 | 61.73 | 62.62 | 60.84 | 61.51 | 65,899 | -0.33(-0.53%) |
Jun 26, 2012 | 61.36 | 62.15 | 61.06 | 61.84 | 41,762 | +0.44(+0.72%) |
Jun 25, 2012 | 61.16 | 61.83 | 60.82 | 61.40 | 42,353 | -0.85(-1.37%) |
Jun 22, 2012 | 61.03 | 62.63 | 60.91 | 62.25 | 227,329 | +1.87(+3.10%) |
Jun 21, 2012 | 62.81 | 63.47 | 60.35 | 60.38 | 46,611 | -2.65(-4.20%) |
Jun 20, 2012 | 62.63 | 63.76 | 62.58 | 63.03 | 95,260 | +0.43(+0.69%) |
Jun 19, 2012 | 61.75 | 63.52 | 61.75 | 62.60 | 118,932 | +0.87(+1.41%) |
Jun 18, 2012 | 61.81 | 62.65 | 61.56 | 61.73 | 45,329 | -0.54(-0.87%) |
Jun 15, 2012 | 60.54 | 62.97 | 60.52 | 62.27 | 101,060 | +1.64(+2.70%) |
Jun 14, 2012 | 60.22 | 60.85 | 60.15 | 60.63 | 64,167 | +0.60(+1.00%) |
Jun 13, 2012 | 60.70 | 61.62 | 59.80 | 60.03 | 90,204 | -0.72(-1.19%) |
Jun 12, 2012 | 60.19 | 61.03 | 59.61 | 60.75 | 68,419 | +0.98(+1.64%) |
Jun 11, 2012 | 61.72 | 61.97 | 59.74 | 59.77 | 90,687 | -1.25(-2.05%) |
Jun 08, 2012 | 60.75 | 61.22 | 59.33 | 61.02 | 101,431 | +0.04(+0.07%) |
Jun 07, 2012 | 61.16 | 62.85 | 60.62 | 60.98 | 202,118 | -4.02(-6.18%) |
Jun 06, 2012 | 65.72 | 66.15 | 64.30 | 65.00 | 88,648 | +0.86(+1.34%) |
Jun 05, 2012 | 63.31 | 64.47 | 62.10 | 64.14 | 75,816 | +0.35(+0.55%) |
Jun 04, 2012 | 64.71 | 64.76 | 63.50 | 63.79 | 46,576 | -0.45(-0.70%) |
Jun 01, 2012 | 64.66 | 65.31 | 64.24 | 64.24 | 37,072 | -1.70(-2.58%) |
May 31, 2012 | 66.90 | 67.02 | 65.29 | 65.94 | 72,931 | -0.74(-1.11%) |
May 30, 2012 | 66.92 | 67.60 | 65.91 | 66.68 | 62,046 | -1.02(-1.51%) |
May 29, 2012 | 66.04 | 67.83 | 66.04 | 67.70 | 49,696 | +2.46(+3.77%) |
May 25, 2012 | 65.89 | 66.00 | 65.09 | 65.24 | 27,220 | -0.82(-1.24%) |
May 24, 2012 | 65.46 | 66.06 | 65.10 | 66.06 | 26,043 | +0.50(+0.76%) |
May 23, 2012 | 64.30 | 65.61 | 64.29 | 65.56 | 42,571 | +0.52(+0.80%) |
May 22, 2012 | 65.73 | 65.88 | 64.59 | 65.04 | 51,356 | -0.55(-0.84%) |
May 21, 2012 | 65.23 | 66.04 | 64.28 | 65.59 | 57,352 | +0.69(+1.06%) |
May 18, 2012 | 65.01 | 65.56 | 64.28 | 64.90 | 101,658 | -0.19(-0.29%) |
May 17, 2012 | 66.53 | 67.02 | 64.93 | 65.09 | 59,049 | -1.56(-2.34%) |
May 16, 2012 | 67.31 | 67.76 | 66.56 | 66.65 | 53,715 | -0.17(-0.25%) |
May 15, 2012 | 66.79 | 67.46 | 66.33 | 66.82 | 49,410 | +0.20(+0.30%) |
May 14, 2012 | 66.50 | 67.22 | 66.50 | 66.62 | 37,502 | -0.60(-0.89%) |
May 11, 2012 | 67.47 | 68.46 | 67.03 | 67.22 | 46,818 | -0.83(-1.22%) |
May 10, 2012 | 67.03 | 68.28 | 66.71 | 68.05 | 72,625 | +1.61(+2.42%) |
May 09, 2012 | 65.88 | 66.93 | 65.72 | 66.44 | 56,146 | -0.12(-0.18%) |
May 08, 2012 | 65.31 | 66.73 | 64.90 | 66.56 | 36,063 | +0.77(+1.17%) |
May 07, 2012 | 64.84 | 65.89 | 64.84 | 65.79 | 31,740 | +0.78(+1.20%) |
May 04, 2012 | 65.63 | 65.70 | 64.48 | 65.01 | 36,633 | -0.72(-1.10%) |
May 03, 2012 | 66.27 | 66.61 | 65.59 | 65.73 | 71,843 | -0.53(-0.80%) |
May 02, 2012 | 66.30 | 66.47 | 65.70 | 66.26 | 65,981 | -0.61(-0.92%) |