Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 73.62 | 74.31 | 72.43 | 72.68 | 2,988,194 | -0.57(-0.78%) |
Jul 30, 2012 | 77.14 | 77.32 | 71.53 | 73.25 | 5,687,944 | -4.56(-5.86%) |
Jul 27, 2012 | 74.76 | 78.34 | 73.92 | 77.81 | 3,362,347 | +3.59(+4.84%) |
Jul 26, 2012 | 72.33 | 76.78 | 71.71 | 74.22 | 6,317,714 | -0.89(-1.18%) |
Jul 25, 2012 | 76.78 | 77.84 | 74.43 | 75.11 | 4,306,922 | -1.65(-2.15%) |
Jul 24, 2012 | 77.68 | 78.99 | 76.03 | 76.76 | 1,929,510 | -1.01(-1.30%) |
Jul 23, 2012 | 78.19 | 78.62 | 74.93 | 77.77 | 2,675,911 | -2.98(-3.69%) |
Jul 20, 2012 | 82.33 | 82.33 | 80.55 | 80.75 | 1,550,800 | -1.88(-2.28%) |
Jul 19, 2012 | 82.10 | 82.98 | 80.66 | 82.63 | 2,495,690 | +1.14(+1.40%) |
Jul 18, 2012 | 78.28 | 81.60 | 77.76 | 81.49 | 2,562,878 | +4.91(+6.41%) |
Jul 17, 2012 | 76.84 | 77.29 | 74.53 | 76.58 | 1,251,438 | +0.21(+0.27%) |
Jul 16, 2012 | 75.99 | 77.75 | 75.78 | 76.37 | 1,456,875 | -0.26(-0.34%) |
Jul 13, 2012 | 75.90 | 76.85 | 75.19 | 76.63 | 1,381,789 | +0.66(+0.87%) |
Jul 12, 2012 | 74.86 | 77.65 | 74.12 | 75.97 | 1,661,159 | +0.79(+1.05%) |
Jul 11, 2012 | 76.40 | 77.18 | 74.58 | 75.18 | 1,955,495 | -0.96(-1.26%) |
Jul 10, 2012 | 77.77 | 78.97 | 75.89 | 76.14 | 1,882,277 | -0.42(-0.55%) |
Jul 09, 2012 | 77.65 | 78.00 | 75.88 | 76.56 | 2,531,234 | -0.89(-1.15%) |
Jul 06, 2012 | 81.01 | 81.01 | 76.15 | 77.45 | 4,380,506 | -6.33(-7.56%) |
Jul 05, 2012 | 85.38 | 85.60 | 83.47 | 83.78 | 1,370,921 | -1.84(-2.15%) |
Jul 03, 2012 | 84.09 | 85.65 | 83.72 | 85.62 | 685,911 | +1.63(+1.94%) |
Jul 02, 2012 | 84.08 | 84.36 | 83.12 | 83.99 | 958,025 | +0.05(+0.06%) |
Jun 29, 2012 | 80.74 | 83.95 | 80.66 | 83.94 | 2,396,007 | +5.82(+7.45%) |
Jun 28, 2012 | 79.67 | 80.34 | 76.79 | 78.12 | 1,682,594 | -2.40(-2.98%) |
Jun 27, 2012 | 79.69 | 81.45 | 79.69 | 80.52 | 1,392,882 | +0.72(+0.90%) |
Jun 26, 2012 | 78.48 | 80.16 | 78.01 | 79.80 | 1,488,856 | +1.57(+2.01%) |
Jun 25, 2012 | 79.28 | 79.28 | 77.15 | 78.23 | 1,260,700 | -1.91(-2.38%) |
Jun 22, 2012 | 78.72 | 80.44 | 78.37 | 80.14 | 1,429,869 | +2.09(+2.68%) |
Jun 21, 2012 | 81.14 | 81.14 | 77.90 | 78.05 | 2,094,245 | -2.84(-3.51%) |
Jun 20, 2012 | 81.11 | 81.85 | 80.02 | 80.89 | 1,086,772 | -0.08(-0.10%) |
Jun 19, 2012 | 81.40 | 82.84 | 80.44 | 80.97 | 1,360,032 | +0.52(+0.65%) |
Jun 18, 2012 | 79.80 | 80.67 | 78.16 | 80.45 | 1,771,390 | +0.33(+0.41%) |
Jun 15, 2012 | 77.29 | 80.19 | 77.00 | 80.12 | 2,235,039 | +3.37(+4.39%) |
Jun 14, 2012 | 76.03 | 77.52 | 75.14 | 76.75 | 1,661,659 | +0.90(+1.19%) |
Jun 13, 2012 | 76.45 | 77.77 | 75.35 | 75.85 | 1,542,207 | -0.92(-1.20%) |
Jun 12, 2012 | 75.39 | 76.79 | 74.93 | 76.77 | 1,501,230 | +1.59(+2.11%) |
Jun 11, 2012 | 77.70 | 78.16 | 75.04 | 75.18 | 1,255,442 | -1.94(-2.52%) |
Jun 08, 2012 | 75.51 | 77.36 | 75.00 | 77.12 | 1,447,886 | +1.21(+1.59%) |
Jun 07, 2012 | 78.05 | 78.15 | 75.69 | 75.91 | 1,824,227 | -1.04(-1.35%) |
Jun 06, 2012 | 74.21 | 77.31 | 73.88 | 76.95 | 2,290,141 | +3.27(+4.44%) |
Jun 05, 2012 | 71.78 | 73.81 | 71.65 | 73.68 | 1,837,011 | +1.40(+1.94%) |
Jun 04, 2012 | 71.03 | 72.34 | 69.89 | 72.28 | 2,171,231 | +1.49(+2.10%) |
Jun 01, 2012 | 70.37 | 72.07 | 70.19 | 70.79 | 2,774,623 | -2.29(-3.13%) |
May 31, 2012 | 73.88 | 74.25 | 71.83 | 73.08 | 2,023,967 | -0.88(-1.19%) |
May 30, 2012 | 75.14 | 75.14 | 72.53 | 73.96 | 2,725,593 | -1.90(-2.50%) |
May 29, 2012 | 76.20 | 76.37 | 74.47 | 75.86 | 2,538,019 | +0.43(+0.57%) |
May 25, 2012 | 75.86 | 76.25 | 75.20 | 75.43 | 1,822,379 | -0.26(-0.34%) |
May 24, 2012 | 79.24 | 79.43 | 75.12 | 75.69 | 3,095,797 | -3.74(-4.71%) |
May 23, 2012 | 77.55 | 79.60 | 76.95 | 79.43 | 1,521,836 | +0.78(+0.99%) |
May 22, 2012 | 77.87 | 79.05 | 76.98 | 78.65 | 1,840,928 | +0.90(+1.16%) |
May 21, 2012 | 75.42 | 78.11 | 73.85 | 77.75 | 1,723,808 | +2.93(+3.92%) |
May 18, 2012 | 76.13 | 76.85 | 74.60 | 74.82 | 2,193,878 | -0.42(-0.56%) |
May 17, 2012 | 77.13 | 77.89 | 75.24 | 75.24 | 2,284,231 | -1.91(-2.48%) |
May 16, 2012 | 79.10 | 80.08 | 76.61 | 77.15 | 1,747,187 | -1.65(-2.09%) |
May 15, 2012 | 78.46 | 80.31 | 78.25 | 78.80 | 1,967,265 | +0.61(+0.78%) |
May 14, 2012 | 78.85 | 79.33 | 77.86 | 78.19 | 1,499,740 | -1.27(-1.60%) |
May 11, 2012 | 78.11 | 80.83 | 77.27 | 79.46 | 1,774,109 | +1.11(+1.42%) |
May 10, 2012 | 82.50 | 82.85 | 78.01 | 78.35 | 3,903,876 | -3.51(-4.29%) |
May 09, 2012 | 80.63 | 82.65 | 79.22 | 81.86 | 2,250,347 | +0.29(+0.36%) |
May 08, 2012 | 82.06 | 82.29 | 79.04 | 81.57 | 3,243,055 | -1.37(-1.65%) |
May 07, 2012 | 82.73 | 83.70 | 82.09 | 82.94 | 1,839,241 | +0.09(+0.11%) |
May 04, 2012 | 84.96 | 85.30 | 82.17 | 82.85 | 2,395,064 | -2.58(-3.02%) |
May 03, 2012 | 87.06 | 87.68 | 84.81 | 85.43 | 1,781,244 | -1.81(-2.07%) |
May 02, 2012 | 86.30 | 87.74 | 86.13 | 87.24 | 1,617,312 | -0.06(-0.07%) |