Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 73.54 | 73.92 | 72.55 | 73.43 | 442,362 | -0.07(-0.10%) |
Jul 30, 2012 | 74.06 | 74.14 | 72.92 | 73.50 | 225,436 | -0.47(-0.64%) |
Jul 27, 2012 | 73.41 | 74.43 | 73.12 | 73.98 | 259,018 | +0.99(+1.35%) |
Jul 26, 2012 | 72.59 | 73.42 | 71.98 | 72.99 | 441,829 | +1.44(+2.01%) |
Jul 25, 2012 | 71.73 | 72.45 | 71.31 | 71.55 | 308,168 | +0.02(+0.02%) |
Jul 24, 2012 | 73.57 | 73.57 | 71.10 | 71.54 | 583,777 | -1.93(-2.62%) |
Jul 23, 2012 | 73.40 | 73.68 | 71.60 | 73.47 | 614,216 | -0.44(-0.60%) |
Jul 20, 2012 | 74.48 | 74.54 | 72.79 | 73.91 | 625,006 | -1.07(-1.42%) |
Jul 19, 2012 | 74.26 | 75.16 | 73.81 | 74.97 | 576,811 | +0.89(+1.21%) |
Jul 18, 2012 | 72.60 | 74.36 | 72.60 | 74.08 | 518,276 | +1.41(+1.95%) |
Jul 17, 2012 | 72.53 | 73.24 | 71.61 | 72.67 | 271,673 | +0.30(+0.41%) |
Jul 16, 2012 | 72.12 | 72.62 | 71.41 | 72.37 | 282,192 | +0.32(+0.44%) |
Jul 13, 2012 | 70.37 | 72.20 | 70.37 | 72.05 | 385,664 | +2.07(+2.96%) |
Jul 12, 2012 | 71.24 | 71.25 | 69.96 | 69.98 | 942,306 | -1.84(-2.56%) |
Jul 11, 2012 | 72.06 | 72.45 | 70.82 | 71.82 | 398,527 | -0.22(-0.31%) |
Jul 10, 2012 | 73.01 | 73.66 | 71.59 | 72.04 | 430,292 | -0.58(-0.79%) |
Jul 09, 2012 | 72.88 | 73.10 | 71.70 | 72.62 | 338,527 | -0.48(-0.66%) |
Jul 06, 2012 | 73.47 | 73.47 | 72.19 | 73.10 | 551,211 | -0.91(-1.23%) |
Jul 05, 2012 | 74.01 | 74.37 | 73.12 | 74.01 | 575,207 | -0.15(-0.20%) |
Jul 03, 2012 | 73.66 | 74.21 | 73.19 | 74.16 | 375,152 | +0.48(+0.65%) |
Jul 02, 2012 | 73.63 | 74.73 | 72.98 | 73.68 | 570,947 | +0.26(+0.35%) |
Jun 29, 2012 | 72.27 | 73.42 | 71.71 | 73.42 | 557,843 | +1.96(+2.74%) |
Jun 28, 2012 | 71.75 | 71.89 | 70.02 | 71.46 | 758,978 | -0.85(-1.17%) |
Jun 27, 2012 | 72.15 | 73.30 | 71.96 | 72.30 | 264,539 | +0.47(+0.65%) |
Jun 26, 2012 | 72.30 | 72.75 | 71.51 | 71.84 | 323,251 | -0.21(-0.28%) |
Jun 25, 2012 | 72.38 | 72.53 | 71.76 | 72.04 | 398,514 | -1.28(-1.75%) |
Jun 22, 2012 | 72.50 | 73.46 | 72.38 | 73.32 | 417,975 | +1.04(+1.44%) |
Jun 21, 2012 | 74.50 | 74.50 | 72.21 | 72.28 | 477,138 | -2.03(-2.73%) |
Jun 20, 2012 | 74.93 | 75.33 | 73.62 | 74.31 | 694,004 | -0.39(-0.53%) |
Jun 19, 2012 | 75.38 | 75.38 | 74.41 | 74.71 | 526,031 | -0.08(-0.11%) |
Jun 18, 2012 | 73.81 | 74.90 | 73.50 | 74.78 | 450,267 | +0.70(+0.95%) |
Jun 15, 2012 | 73.35 | 74.30 | 73.19 | 74.08 | 655,711 | +0.76(+1.03%) |
Jun 14, 2012 | 73.08 | 74.49 | 72.75 | 73.32 | 1,038,060 | +0.21(+0.28%) |
Jun 13, 2012 | 72.76 | 73.71 | 72.08 | 73.12 | 1,311,948 | +0.68(+0.94%) |
Jun 12, 2012 | 75.61 | 76.49 | 72.28 | 72.44 | 4,143,313 | -10.17(-12.31%) |
Jun 11, 2012 | 84.60 | 84.86 | 82.54 | 82.61 | 521,341 | -1.13(-1.35%) |
Jun 08, 2012 | 83.03 | 84.37 | 83.03 | 83.73 | 476,219 | +0.65(+0.78%) |
Jun 07, 2012 | 79.48 | 85.31 | 79.48 | 83.09 | 684,425 | -1.12(-1.33%) |
Jun 06, 2012 | 82.98 | 84.38 | 82.85 | 84.21 | 437,462 | +1.84(+2.23%) |
Jun 05, 2012 | 80.87 | 82.61 | 80.45 | 82.37 | 511,578 | +1.50(+1.86%) |
Jun 04, 2012 | 80.39 | 81.00 | 80.01 | 80.87 | 372,293 | +0.72(+0.90%) |
Jun 01, 2012 | 81.87 | 82.07 | 80.04 | 80.15 | 641,115 | -3.14(-3.77%) |
May 31, 2012 | 83.90 | 83.92 | 82.67 | 83.28 | 591,054 | -0.42(-0.50%) |
May 30, 2012 | 84.34 | 84.62 | 83.52 | 83.70 | 259,526 | -1.37(-1.61%) |
May 29, 2012 | 85.61 | 86.26 | 84.53 | 85.07 | 334,521 | +0.24(+0.28%) |
May 25, 2012 | 84.29 | 84.88 | 83.85 | 84.83 | 458,034 | +0.76(+0.91%) |
May 24, 2012 | 83.62 | 84.66 | 83.36 | 84.07 | 486,574 | +0.64(+0.76%) |
May 23, 2012 | 82.74 | 83.71 | 82.23 | 83.43 | 592,573 | +0.44(+0.53%) |
May 22, 2012 | 82.56 | 84.02 | 82.18 | 83.00 | 372,003 | +0.68(+0.82%) |
May 21, 2012 | 81.49 | 82.32 | 80.43 | 82.32 | 775,020 | +1.12(+1.37%) |
May 18, 2012 | 83.47 | 83.90 | 81.13 | 81.20 | 737,450 | -2.12(-2.55%) |
May 17, 2012 | 84.28 | 84.48 | 83.32 | 83.32 | 696,101 | -0.93(-1.10%) |
May 16, 2012 | 84.07 | 84.65 | 83.67 | 84.25 | 579,623 | +0.42(+0.51%) |
May 15, 2012 | 83.45 | 84.51 | 83.30 | 83.83 | 322,488 | +0.31(+0.38%) |
May 14, 2012 | 84.23 | 84.51 | 83.51 | 83.51 | 477,566 | -1.72(-2.02%) |
May 11, 2012 | 82.23 | 85.67 | 82.02 | 85.23 | 884,604 | +2.62(+3.18%) |
May 10, 2012 | 82.47 | 83.03 | 82.08 | 82.61 | 496,144 | +0.63(+0.77%) |
May 09, 2012 | 81.42 | 82.52 | 81.06 | 81.98 | 589,347 | -0.25(-0.31%) |
May 08, 2012 | 80.93 | 82.39 | 80.47 | 82.23 | 564,620 | +1.03(+1.27%) |
May 07, 2012 | 81.32 | 81.46 | 80.80 | 81.20 | 337,301 | -0.11(-0.14%) |
May 04, 2012 | 81.33 | 81.67 | 80.55 | 81.31 | 434,289 | -0.57(-0.70%) |
May 03, 2012 | 82.53 | 82.85 | 81.60 | 81.89 | 427,026 | -0.75(-0.91%) |
May 02, 2012 | 81.93 | 82.79 | 81.75 | 82.64 | 377,350 | +0.31(+0.38%) |