Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 71.82 | 71.82 | 68.98 | 69.16 | 991,937 | -2.32(-3.25%) |
Jul 30, 2012 | 71.65 | 72.47 | 70.44 | 71.48 | 743,614 | -1.00(-1.37%) |
Jul 27, 2012 | 69.55 | 72.64 | 69.11 | 72.48 | 757,703 | +2.89(+4.15%) |
Jul 26, 2012 | 68.78 | 69.80 | 68.38 | 69.59 | 593,622 | +1.64(+2.41%) |
Jul 25, 2012 | 68.92 | 69.08 | 67.64 | 67.95 | 542,585 | -0.73(-1.06%) |
Jul 24, 2012 | 69.12 | 70.25 | 68.13 | 68.68 | 785,451 | -0.72(-1.04%) |
Jul 23, 2012 | 69.80 | 70.09 | 69.34 | 69.40 | 513,395 | -0.83(-1.19%) |
Jul 20, 2012 | 70.11 | 70.59 | 69.65 | 70.23 | 824,215 | -0.17(-0.24%) |
Jul 19, 2012 | 69.90 | 70.85 | 69.89 | 70.40 | 981,218 | -0.09(-0.13%) |
Jul 18, 2012 | 70.65 | 71.49 | 70.37 | 70.49 | 419,756 | -0.45(-0.64%) |
Jul 17, 2012 | 71.57 | 71.57 | 70.66 | 70.95 | 905,511 | +0.40(+0.57%) |
Jul 16, 2012 | 70.92 | 71.34 | 70.36 | 70.54 | 656,540 | -0.28(-0.40%) |
Jul 13, 2012 | 70.94 | 71.00 | 70.50 | 70.83 | 749,263 | +0.01(+0.01%) |
Jul 12, 2012 | 70.05 | 71.00 | 69.24 | 70.82 | 905,773 | +0.76(+1.09%) |
Jul 11, 2012 | 71.05 | 72.19 | 70.05 | 70.06 | 1,211,566 | -2.72(-3.74%) |
Jul 10, 2012 | 73.01 | 73.74 | 72.26 | 72.78 | 375,492 | -0.07(-0.10%) |
Jul 09, 2012 | 72.99 | 74.11 | 72.04 | 72.85 | 475,969 | +0.06(+0.09%) |
Jul 06, 2012 | 72.59 | 73.13 | 72.37 | 72.79 | 692,766 | -0.13(-0.18%) |
Jul 05, 2012 | 72.93 | 74.14 | 72.70 | 72.91 | 987,357 | -0.78(-1.05%) |
Jul 03, 2012 | 73.30 | 74.02 | 72.95 | 73.69 | 590,222 | +0.33(+0.45%) |
Jul 02, 2012 | 72.86 | 73.58 | 72.29 | 73.36 | 917,267 | +1.10(+1.52%) |
Jun 29, 2012 | 71.06 | 72.26 | 70.33 | 72.26 | 1,016,517 | +2.83(+4.07%) |
Jun 28, 2012 | 69.30 | 69.77 | 68.73 | 69.43 | 940,962 | -0.32(-0.45%) |
Jun 27, 2012 | 71.27 | 71.54 | 69.55 | 69.75 | 1,505,570 | -1.57(-2.20%) |
Jun 26, 2012 | 69.27 | 71.82 | 68.81 | 71.32 | 1,519,363 | +2.43(+3.53%) |
Jun 25, 2012 | 67.68 | 69.32 | 67.48 | 68.89 | 670,028 | +1.00(+1.48%) |
Jun 22, 2012 | 67.68 | 68.21 | 67.14 | 67.89 | 620,285 | +0.72(+1.07%) |
Jun 21, 2012 | 67.40 | 68.18 | 67.03 | 67.17 | 571,780 | +0.04(+0.06%) |
Jun 20, 2012 | 66.74 | 67.85 | 66.42 | 67.13 | 688,674 | +0.21(+0.31%) |
Jun 19, 2012 | 67.43 | 67.71 | 66.03 | 66.92 | 1,234,343 | +0.11(+0.16%) |
Jun 18, 2012 | 67.38 | 67.51 | 66.36 | 66.81 | 814,943 | -0.40(-0.59%) |
Jun 15, 2012 | 66.19 | 67.60 | 65.40 | 67.21 | 563,070 | +1.08(+1.64%) |
Jun 14, 2012 | 65.14 | 66.45 | 65.14 | 66.12 | 408,127 | +0.76(+1.16%) |
Jun 13, 2012 | 64.11 | 65.79 | 63.96 | 65.36 | 841,663 | +1.06(+1.65%) |
Jun 12, 2012 | 64.12 | 64.41 | 63.35 | 64.30 | 624,219 | +0.70(+1.11%) |
Jun 11, 2012 | 64.45 | 64.48 | 63.53 | 63.60 | 538,362 | -0.25(-0.39%) |
Jun 08, 2012 | 62.98 | 63.99 | 62.98 | 63.85 | 619,792 | +0.20(+0.32%) |
Jun 07, 2012 | 65.12 | 65.32 | 63.54 | 63.64 | 949,765 | -0.52(-0.81%) |
Jun 06, 2012 | 63.41 | 64.83 | 63.34 | 64.16 | 1,246,318 | +1.08(+1.72%) |
Jun 05, 2012 | 62.60 | 63.30 | 62.51 | 63.08 | 734,650 | +0.36(+0.58%) |
Jun 04, 2012 | 62.78 | 62.88 | 62.30 | 62.71 | 646,719 | +0.22(+0.35%) |
Jun 01, 2012 | 62.82 | 63.72 | 62.15 | 62.49 | 944,046 | -1.33(-2.08%) |
May 31, 2012 | 63.80 | 64.15 | 63.52 | 63.82 | 1,449,318 | -0.45(-0.71%) |
May 30, 2012 | 64.49 | 65.22 | 64.19 | 64.28 | 558,128 | -1.54(-2.34%) |
May 29, 2012 | 65.15 | 66.01 | 65.01 | 65.81 | 578,830 | +1.70(+2.65%) |
May 25, 2012 | 63.65 | 64.21 | 63.52 | 64.11 | 437,797 | +0.16(+0.25%) |
May 24, 2012 | 64.37 | 64.56 | 63.17 | 63.95 | 454,992 | -0.13(-0.20%) |
May 23, 2012 | 63.73 | 64.08 | 61.66 | 64.08 | 665,217 | -0.19(-0.29%) |
May 22, 2012 | 64.18 | 64.70 | 63.52 | 64.27 | 742,432 | -0.02(-0.04%) |
May 21, 2012 | 63.68 | 64.39 | 62.86 | 64.29 | 505,544 | +0.60(+0.94%) |
May 18, 2012 | 64.24 | 64.55 | 62.82 | 63.69 | 516,365 | -0.48(-0.74%) |
May 17, 2012 | 65.15 | 65.47 | 64.02 | 64.17 | 507,081 | -0.98(-1.50%) |
May 16, 2012 | 65.97 | 66.93 | 64.97 | 65.15 | 779,479 | -0.66(-1.00%) |
May 15, 2012 | 65.81 | 66.18 | 65.38 | 65.81 | 911,828 | -0.05(-0.07%) |
May 14, 2012 | 66.08 | 66.13 | 65.40 | 65.85 | 416,821 | -1.08(-1.61%) |
May 11, 2012 | 67.17 | 67.53 | 66.63 | 66.93 | 650,301 | -0.57(-0.85%) |
May 10, 2012 | 67.24 | 67.78 | 66.66 | 67.51 | 545,071 | +0.84(+1.26%) |
May 09, 2012 | 64.88 | 67.09 | 64.61 | 66.66 | 749,557 | +0.40(+0.61%) |
May 08, 2012 | 65.45 | 66.37 | 65.39 | 66.26 | 1,024,844 | +0.31(+0.47%) |
May 07, 2012 | 66.02 | 66.61 | 65.58 | 65.95 | 565,282 | +0.19(+0.28%) |
May 04, 2012 | 66.28 | 66.48 | 65.59 | 65.77 | 377,117 | -0.75(-1.13%) |
May 03, 2012 | 67.22 | 67.44 | 66.46 | 66.52 | 529,174 | -0.28(-0.41%) |
May 02, 2012 | 66.45 | 67.12 | 65.90 | 66.79 | 583,637 | -0.11(-0.17%) |