Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 71.78 | 72.46 | 70.90 | 71.51 | 1,675,806 | +0.09(+0.12%) |
Jul 30, 2012 | 70.01 | 71.86 | 69.91 | 71.42 | 2,008,348 | +0.12(+0.16%) |
Jul 27, 2012 | 71.54 | 72.76 | 70.13 | 71.30 | 5,297,428 | -4.19(-5.55%) |
Jul 26, 2012 | 74.08 | 75.97 | 73.29 | 75.49 | 2,764,974 | +2.36(+3.23%) |
Jul 25, 2012 | 73.18 | 73.81 | 72.91 | 73.13 | 1,183,734 | +0.12(+0.16%) |
Jul 24, 2012 | 74.01 | 74.11 | 72.55 | 73.02 | 1,089,178 | -0.93(-1.26%) |
Jul 23, 2012 | 73.29 | 74.31 | 71.83 | 73.95 | 1,316,740 | -0.56(-0.75%) |
Jul 20, 2012 | 75.57 | 75.68 | 74.30 | 74.51 | 1,535,813 | -1.08(-1.43%) |
Jul 19, 2012 | 76.11 | 76.28 | 75.14 | 75.59 | 851,972 | -0.41(-0.53%) |
Jul 18, 2012 | 75.41 | 76.70 | 75.28 | 76.00 | 1,053,199 | +0.47(+0.63%) |
Jul 17, 2012 | 75.62 | 76.62 | 75.00 | 75.52 | 1,869,292 | +0.46(+0.62%) |
Jul 16, 2012 | 77.81 | 77.82 | 74.69 | 75.06 | 1,637,046 | -2.61(-3.36%) |
Jul 13, 2012 | 77.40 | 79.00 | 77.39 | 77.67 | 969,858 | +0.40(+0.51%) |
Jul 12, 2012 | 77.45 | 77.56 | 76.04 | 77.27 | 939,667 | -0.68(-0.87%) |
Jul 11, 2012 | 78.85 | 79.13 | 76.91 | 77.95 | 1,295,274 | -1.20(-1.52%) |
Jul 10, 2012 | 80.53 | 81.23 | 78.84 | 79.15 | 858,825 | -0.96(-1.20%) |
Jul 09, 2012 | 79.40 | 80.29 | 78.39 | 80.11 | 1,030,016 | +0.76(+0.96%) |
Jul 06, 2012 | 79.90 | 80.47 | 78.78 | 79.34 | 1,499,310 | -0.92(-1.14%) |
Jul 05, 2012 | 80.38 | 80.93 | 79.64 | 80.26 | 1,183,797 | -0.57(-0.71%) |
Jul 03, 2012 | 79.87 | 80.97 | 79.87 | 80.83 | 661,983 | +0.81(+1.02%) |
Jul 02, 2012 | 80.61 | 80.81 | 79.54 | 80.02 | 1,448,693 | +0.06(+0.07%) |
Jun 29, 2012 | 78.00 | 79.96 | 77.40 | 79.96 | 2,474,884 | +4.48(+5.93%) |
Jun 28, 2012 | 74.66 | 76.06 | 74.02 | 75.48 | 1,761,947 | +0.36(+0.48%) |
Jun 27, 2012 | 75.98 | 76.22 | 74.52 | 75.13 | 1,157,348 | -0.31(-0.41%) |
Jun 26, 2012 | 75.83 | 76.29 | 74.28 | 75.44 | 1,671,442 | -0.26(-0.34%) |
Jun 25, 2012 | 77.13 | 77.26 | 75.14 | 75.70 | 1,578,239 | -2.47(-3.16%) |
Jun 22, 2012 | 77.00 | 78.61 | 76.46 | 78.16 | 2,086,824 | +1.06(+1.38%) |
Jun 21, 2012 | 80.27 | 80.85 | 76.94 | 77.10 | 2,738,190 | -3.69(-4.56%) |
Jun 20, 2012 | 84.27 | 84.37 | 79.50 | 80.78 | 2,846,810 | -3.29(-3.91%) |
Jun 19, 2012 | 83.95 | 85.44 | 83.19 | 84.07 | 2,006,013 | +0.92(+1.11%) |
Jun 18, 2012 | 80.06 | 83.92 | 80.02 | 83.15 | 3,648,480 | +3.21(+4.02%) |
Jun 15, 2012 | 79.08 | 80.10 | 78.40 | 79.94 | 1,488,495 | +1.07(+1.36%) |
Jun 14, 2012 | 77.40 | 78.98 | 77.31 | 78.87 | 1,130,867 | +1.56(+2.01%) |
Jun 13, 2012 | 77.29 | 78.36 | 76.98 | 77.31 | 1,232,063 | -0.42(-0.54%) |
Jun 12, 2012 | 75.33 | 77.73 | 74.98 | 77.73 | 1,297,503 | +2.39(+3.17%) |
Jun 11, 2012 | 76.62 | 77.24 | 75.22 | 75.34 | 1,140,161 | -1.04(-1.36%) |
Jun 08, 2012 | 75.55 | 76.42 | 74.74 | 76.37 | 941,282 | +0.57(+0.75%) |
Jun 07, 2012 | 76.53 | 76.67 | 75.63 | 75.80 | 1,802,976 | +0.14(+0.18%) |
Jun 06, 2012 | 74.55 | 75.88 | 74.49 | 75.67 | 1,561,145 | +1.44(+1.94%) |
Jun 05, 2012 | 73.88 | 74.55 | 73.58 | 74.23 | 787,497 | +0.25(+0.34%) |
Jun 04, 2012 | 74.16 | 74.82 | 73.76 | 73.97 | 1,561,339 | +0.10(+0.13%) |
Jun 01, 2012 | 74.46 | 74.76 | 73.10 | 73.88 | 1,567,730 | -1.54(-2.04%) |
May 31, 2012 | 76.90 | 76.94 | 75.21 | 75.42 | 1,605,703 | -1.68(-2.18%) |
May 30, 2012 | 76.42 | 77.39 | 75.86 | 77.10 | 1,208,494 | +0.02(+0.03%) |
May 29, 2012 | 77.18 | 78.49 | 76.42 | 77.08 | 1,002,570 | +0.65(+0.85%) |
May 25, 2012 | 76.91 | 77.84 | 76.07 | 76.43 | 1,001,541 | -0.35(-0.45%) |
May 24, 2012 | 77.10 | 77.38 | 76.12 | 76.78 | 1,003,585 | -0.45(-0.59%) |
May 23, 2012 | 76.53 | 77.39 | 75.64 | 77.23 | 1,013,579 | +0.71(+0.92%) |
May 22, 2012 | 75.78 | 77.08 | 75.30 | 76.53 | 1,306,073 | +0.86(+1.14%) |
May 21, 2012 | 73.91 | 75.93 | 73.75 | 75.67 | 1,747,326 | +1.68(+2.28%) |
May 18, 2012 | 75.88 | 75.95 | 73.73 | 73.98 | 1,619,361 | -1.48(-1.96%) |
May 17, 2012 | 76.58 | 77.05 | 75.43 | 75.46 | 1,211,272 | -1.17(-1.53%) |
May 16, 2012 | 77.31 | 78.08 | 76.55 | 76.63 | 1,003,729 | -0.71(-0.91%) |
May 15, 2012 | 76.78 | 79.08 | 76.67 | 77.34 | 1,425,914 | +0.70(+0.91%) |
May 14, 2012 | 76.49 | 77.34 | 76.09 | 76.64 | 729,332 | -0.67(-0.86%) |
May 11, 2012 | 76.31 | 77.93 | 76.05 | 77.31 | 946,017 | +0.77(+1.01%) |
May 10, 2012 | 76.82 | 77.56 | 75.45 | 76.54 | 1,632,822 | +0.21(+0.28%) |
May 09, 2012 | 77.53 | 77.78 | 75.72 | 76.33 | 2,416,065 | -2.43(-3.08%) |
May 08, 2012 | 78.36 | 78.75 | 76.00 | 78.75 | 2,023,492 | +0.01(+0.01%) |
May 07, 2012 | 77.40 | 79.32 | 77.03 | 78.74 | 1,563,853 | +0.89(+1.14%) |
May 04, 2012 | 78.51 | 78.63 | 77.56 | 77.85 | 1,440,231 | -1.54(-1.94%) |
May 03, 2012 | 80.18 | 80.32 | 78.59 | 79.39 | 1,506,642 | -0.90(-1.12%) |
May 02, 2012 | 79.72 | 80.55 | 79.50 | 80.29 | 1,731,772 | +0.19(+0.24%) |