Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 80.82 | 82.05 | 80.61 | 81.34 | 4,544,993 | +0.02(+0.02%) |
Jul 30, 2012 | 81.54 | 82.37 | 80.90 | 81.32 | 4,539,557 | -0.61(-0.75%) |
Jul 27, 2012 | 79.33 | 82.27 | 79.10 | 81.94 | 7,936,388 | +2.89(+3.65%) |
Jul 26, 2012 | 78.55 | 79.16 | 77.99 | 79.05 | 6,290,955 | +1.69(+2.19%) |
Jul 25, 2012 | 76.63 | 77.95 | 76.46 | 77.36 | 5,679,933 | +1.20(+1.58%) |
Jul 24, 2012 | 75.28 | 76.26 | 75.14 | 76.16 | 6,576,547 | +1.06(+1.41%) |
Jul 23, 2012 | 74.12 | 75.31 | 73.48 | 75.10 | 5,905,542 | -0.81(-1.06%) |
Jul 20, 2012 | 76.16 | 76.83 | 75.86 | 75.91 | 6,883,488 | -0.68(-0.88%) |
Jul 19, 2012 | 77.87 | 77.91 | 76.22 | 76.58 | 7,646,352 | -1.22(-1.56%) |
Jul 18, 2012 | 78.48 | 78.85 | 77.54 | 77.80 | 5,511,539 | -1.19(-1.50%) |
Jul 17, 2012 | 80.81 | 81.01 | 78.34 | 78.99 | 11,787,157 | +0.24(+0.31%) |
Jul 16, 2012 | 78.78 | 79.12 | 77.36 | 78.74 | 5,583,918 | +0.20(+0.26%) |
Jul 13, 2012 | 76.52 | 78.89 | 76.42 | 78.54 | 5,679,778 | +2.75(+3.63%) |
Jul 12, 2012 | 76.05 | 76.37 | 75.16 | 75.79 | 3,939,496 | -0.89(-1.17%) |
Jul 11, 2012 | 75.68 | 76.96 | 75.58 | 76.69 | 5,602,455 | +0.71(+0.93%) |
Jul 10, 2012 | 76.47 | 76.83 | 75.09 | 75.98 | 4,550,795 | -0.18(-0.23%) |
Jul 09, 2012 | 76.45 | 76.87 | 75.51 | 76.16 | 5,112,323 | -0.81(-1.05%) |
Jul 06, 2012 | 76.29 | 77.39 | 76.18 | 76.96 | 4,120,066 | -0.36(-0.47%) |
Jul 05, 2012 | 79.17 | 79.17 | 77.30 | 77.33 | 4,635,447 | -2.16(-2.72%) |
Jul 03, 2012 | 78.30 | 79.62 | 77.90 | 79.49 | 2,797,708 | +1.19(+1.51%) |
Jul 02, 2012 | 77.84 | 78.44 | 77.06 | 78.30 | 4,361,344 | +1.02(+1.32%) |
Jun 29, 2012 | 77.40 | 77.54 | 76.20 | 77.28 | 7,720,767 | +1.91(+2.54%) |
Jun 28, 2012 | 74.24 | 75.39 | 73.63 | 75.37 | 5,473,811 | +0.18(+0.24%) |
Jun 27, 2012 | 73.51 | 75.61 | 73.38 | 75.19 | 4,435,848 | +1.81(+2.46%) |
Jun 26, 2012 | 73.75 | 74.03 | 72.90 | 73.38 | 5,268,943 | -0.15(-0.21%) |
Jun 25, 2012 | 74.46 | 74.49 | 73.09 | 73.54 | 5,206,903 | -1.94(-2.57%) |
Jun 22, 2012 | 76.84 | 76.84 | 75.10 | 75.48 | 8,345,405 | -0.22(-0.29%) |
Jun 21, 2012 | 78.03 | 78.09 | 75.67 | 75.70 | 6,918,588 | -2.14(-2.74%) |
Jun 20, 2012 | 78.20 | 78.68 | 76.88 | 77.83 | 6,129,638 | +0.15(+0.19%) |
Jun 19, 2012 | 76.02 | 78.58 | 75.90 | 77.69 | 6,568,507 | +2.21(+2.93%) |
Jun 18, 2012 | 76.78 | 76.80 | 75.23 | 75.48 | 5,062,781 | -1.64(-2.12%) |
Jun 15, 2012 | 75.52 | 77.20 | 74.77 | 77.12 | 7,674,718 | +1.48(+1.96%) |
Jun 14, 2012 | 74.92 | 76.01 | 74.58 | 75.63 | 5,533,740 | +0.89(+1.19%) |
Jun 13, 2012 | 75.23 | 76.12 | 74.38 | 74.75 | 5,822,326 | -1.06(-1.40%) |
Jun 12, 2012 | 74.90 | 75.81 | 74.58 | 75.81 | 4,550,681 | +1.00(+1.34%) |
Jun 11, 2012 | 77.40 | 78.00 | 74.70 | 74.81 | 6,129,901 | -1.40(-1.84%) |
Jun 08, 2012 | 75.48 | 76.45 | 74.88 | 76.21 | 4,181,412 | +0.44(+0.57%) |
Jun 07, 2012 | 77.91 | 78.60 | 75.21 | 75.78 | 7,527,579 | -0.77(-1.01%) |
Jun 06, 2012 | 75.00 | 76.64 | 74.89 | 76.55 | 7,938,455 | +2.22(+2.98%) |
Jun 05, 2012 | 73.33 | 74.97 | 73.13 | 74.33 | 5,808,947 | +0.98(+1.33%) |
Jun 04, 2012 | 74.78 | 74.99 | 73.00 | 73.36 | 6,614,913 | -1.32(-1.77%) |
Jun 01, 2012 | 75.83 | 75.94 | 74.32 | 74.68 | 6,678,909 | -2.47(-3.20%) |
May 31, 2012 | 76.50 | 77.91 | 75.54 | 77.15 | 5,996,730 | +0.88(+1.15%) |
May 30, 2012 | 77.94 | 78.12 | 76.11 | 76.27 | 7,087,036 | -2.62(-3.32%) |
May 29, 2012 | 78.20 | 78.91 | 76.89 | 78.89 | 5,617,217 | +1.31(+1.68%) |
May 25, 2012 | 77.46 | 78.45 | 77.43 | 77.58 | 3,858,888 | -0.13(-0.17%) |
May 24, 2012 | 78.88 | 79.03 | 76.89 | 77.71 | 6,452,960 | -0.95(-1.20%) |
May 23, 2012 | 77.62 | 79.04 | 76.63 | 78.66 | 6,809,728 | +0.41(+0.52%) |
May 22, 2012 | 77.73 | 80.19 | 77.50 | 78.25 | 7,278,521 | +0.82(+1.06%) |
May 21, 2012 | 76.06 | 78.27 | 75.42 | 77.43 | 6,624,194 | +0.82(+1.07%) |
May 18, 2012 | 78.25 | 78.55 | 76.22 | 76.61 | 8,961,355 | -1.28(-1.64%) |
May 17, 2012 | 79.08 | 80.18 | 77.89 | 77.89 | 7,945,807 | -0.90(-1.14%) |
May 16, 2012 | 80.67 | 81.95 | 78.79 | 78.79 | 7,226,187 | -1.34(-1.67%) |
May 15, 2012 | 80.34 | 81.65 | 80.05 | 80.13 | 7,050,485 | +0.08(+0.10%) |
May 14, 2012 | 80.92 | 81.09 | 79.69 | 80.05 | 12,558,173 | -1.89(-2.31%) |
May 11, 2012 | 82.97 | 83.27 | 81.51 | 81.94 | 13,255,381 | -3.36(-3.94%) |
May 10, 2012 | 87.10 | 87.74 | 85.14 | 85.30 | 5,816,651 | -0.78(-0.90%) |
May 09, 2012 | 86.09 | 87.16 | 85.57 | 86.08 | 5,954,360 | -1.67(-1.90%) |
May 08, 2012 | 87.44 | 88.41 | 86.47 | 87.75 | 5,053,485 | -0.54(-0.61%) |
May 07, 2012 | 87.07 | 88.94 | 86.88 | 88.29 | 4,059,513 | +0.84(+0.96%) |
May 04, 2012 | 88.88 | 88.98 | 87.29 | 87.44 | 6,855,261 | -2.04(-2.28%) |
May 03, 2012 | 91.45 | 91.69 | 88.90 | 89.48 | 6,051,163 | -1.80(-1.97%) |
May 02, 2012 | 91.54 | 91.84 | 90.48 | 91.28 | 4,931,225 | -1.25(-1.35%) |