Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 70.89 | 71.35 | 69.92 | 70.48 | 1,902,780 | -0.60(-0.85%) |
Jul 30, 2012 | 70.99 | 72.60 | 70.45 | 71.08 | 2,418,297 | -0.05(-0.06%) |
Jul 27, 2012 | 70.23 | 71.31 | 70.05 | 71.13 | 2,674,074 | +1.51(+2.17%) |
Jul 26, 2012 | 69.75 | 69.87 | 67.38 | 69.62 | 4,352,078 | +0.23(+0.33%) |
Jul 25, 2012 | 69.69 | 70.29 | 68.48 | 69.39 | 2,306,321 | -0.16(-0.23%) |
Jul 24, 2012 | 71.55 | 71.78 | 68.81 | 69.54 | 3,556,189 | -1.51(-2.13%) |
Jul 23, 2012 | 71.29 | 71.41 | 70.29 | 71.05 | 2,482,579 | -1.71(-2.35%) |
Jul 20, 2012 | 73.72 | 74.73 | 72.71 | 72.77 | 2,481,268 | -1.76(-2.36%) |
Jul 19, 2012 | 72.19 | 74.88 | 71.69 | 74.52 | 2,990,605 | +2.52(+3.50%) |
Jul 18, 2012 | 71.97 | 75.48 | 70.68 | 72.00 | 6,938,413 | -0.80(-1.10%) |
Jul 17, 2012 | 72.87 | 73.48 | 71.47 | 72.80 | 3,097,474 | +0.69(+0.95%) |
Jul 16, 2012 | 71.81 | 73.06 | 71.29 | 72.12 | 2,793,059 | +0.16(+0.23%) |
Jul 13, 2012 | 72.41 | 72.53 | 71.11 | 71.95 | 3,462,352 | -0.40(-0.55%) |
Jul 12, 2012 | 74.45 | 74.97 | 72.13 | 72.35 | 3,754,230 | -2.91(-3.87%) |
Jul 11, 2012 | 74.74 | 77.01 | 74.35 | 75.26 | 2,961,667 | +0.31(+0.41%) |
Jul 10, 2012 | 75.23 | 76.04 | 74.38 | 74.95 | 3,587,638 | +0.16(+0.22%) |
Jul 09, 2012 | 74.70 | 75.67 | 74.22 | 74.79 | 2,991,919 | -0.51(-0.68%) |
Jul 06, 2012 | 75.44 | 75.53 | 74.05 | 75.29 | 3,188,804 | -0.84(-1.11%) |
Jul 05, 2012 | 75.51 | 76.50 | 73.61 | 76.14 | 3,786,291 | +0.20(+0.27%) |
Jul 03, 2012 | 76.26 | 76.80 | 75.28 | 75.94 | 1,804,673 | -0.45(-0.59%) |
Jul 02, 2012 | 76.72 | 78.20 | 75.97 | 76.39 | 2,593,106 | -1.17(-1.51%) |
Jun 29, 2012 | 77.98 | 78.52 | 76.94 | 77.56 | 3,005,864 | +1.28(+1.68%) |
Jun 28, 2012 | 76.05 | 77.20 | 75.08 | 76.28 | 2,397,348 | -0.29(-0.38%) |
Jun 27, 2012 | 76.86 | 77.52 | 76.24 | 76.57 | 2,473,708 | +0.27(+0.35%) |
Jun 26, 2012 | 76.04 | 76.97 | 75.11 | 76.30 | 2,730,921 | -0.02(-0.02%) |
Jun 25, 2012 | 75.66 | 76.83 | 75.53 | 76.32 | 2,261,973 | -0.94(-1.22%) |
Jun 22, 2012 | 76.75 | 77.87 | 76.15 | 77.26 | 3,219,033 | +0.95(+1.24%) |
Jun 21, 2012 | 78.64 | 80.44 | 76.24 | 76.31 | 4,001,384 | -2.12(-2.71%) |
Jun 20, 2012 | 78.79 | 78.85 | 77.02 | 78.44 | 2,079,158 | +0.28(+0.35%) |
Jun 19, 2012 | 75.33 | 78.58 | 75.33 | 78.16 | 2,857,220 | +3.13(+4.18%) |
Jun 18, 2012 | 73.96 | 75.53 | 73.29 | 75.03 | 2,293,432 | +0.60(+0.80%) |
Jun 15, 2012 | 74.77 | 75.20 | 74.09 | 74.43 | 2,451,190 | -0.72(-0.96%) |
Jun 14, 2012 | 73.96 | 75.62 | 73.46 | 75.14 | 2,660,992 | +0.22(+0.29%) |
Jun 13, 2012 | 75.32 | 76.48 | 74.75 | 74.93 | 2,492,055 | -0.95(-1.25%) |
Jun 12, 2012 | 75.74 | 76.05 | 74.33 | 75.88 | 3,505,515 | +1.45(+1.95%) |
Jun 11, 2012 | 78.64 | 79.00 | 74.33 | 74.43 | 4,314,566 | -3.50(-4.49%) |
Jun 08, 2012 | 76.23 | 78.05 | 75.52 | 77.93 | 1,739,360 | +1.17(+1.53%) |
Jun 07, 2012 | 79.18 | 80.01 | 76.51 | 76.75 | 2,422,318 | -0.95(-1.22%) |
Jun 06, 2012 | 76.51 | 78.29 | 76.36 | 77.70 | 2,729,682 | +2.18(+2.89%) |
Jun 05, 2012 | 72.82 | 75.75 | 72.54 | 75.52 | 3,887,132 | +2.11(+2.87%) |
Jun 04, 2012 | 72.65 | 73.81 | 71.65 | 73.41 | 3,510,757 | +0.59(+0.81%) |
Jun 01, 2012 | 74.63 | 75.20 | 72.18 | 72.82 | 4,474,030 | -4.23(-5.49%) |
May 31, 2012 | 77.84 | 78.11 | 74.91 | 77.05 | 3,768,821 | -1.13(-1.44%) |
May 30, 2012 | 79.07 | 79.37 | 77.08 | 78.18 | 3,792,111 | -0.04(-0.06%) |
May 29, 2012 | 77.44 | 79.12 | 77.19 | 78.23 | 1,996,379 | +1.92(+2.52%) |
May 25, 2012 | 77.06 | 78.07 | 75.90 | 76.30 | 1,849,255 | -0.89(-1.15%) |
May 24, 2012 | 78.26 | 78.86 | 76.35 | 77.19 | 2,132,097 | -0.32(-0.41%) |
May 23, 2012 | 76.44 | 77.86 | 75.53 | 77.52 | 2,566,917 | +0.38(+0.49%) |
May 22, 2012 | 77.69 | 78.74 | 76.06 | 77.13 | 2,997,555 | -0.76(-0.98%) |
May 21, 2012 | 76.60 | 78.02 | 73.48 | 77.90 | 4,333,281 | +1.67(+2.19%) |
May 18, 2012 | 76.30 | 79.77 | 75.82 | 76.23 | 4,104,364 | +0.30(+0.40%) |
May 17, 2012 | 78.41 | 79.28 | 75.72 | 75.93 | 3,465,505 | -2.26(-2.89%) |
May 16, 2012 | 79.74 | 80.64 | 78.00 | 78.19 | 3,166,596 | -1.03(-1.31%) |
May 15, 2012 | 80.53 | 81.33 | 79.03 | 79.22 | 3,500,009 | -1.22(-1.52%) |
May 14, 2012 | 82.62 | 82.75 | 80.33 | 80.44 | 4,319,220 | -3.58(-4.26%) |
May 11, 2012 | 83.68 | 85.87 | 83.02 | 84.02 | 3,308,880 | -0.26(-0.31%) |
May 10, 2012 | 87.09 | 87.26 | 84.25 | 84.28 | 3,279,854 | -1.58(-1.84%) |
May 09, 2012 | 87.03 | 87.65 | 84.80 | 85.86 | 4,460,964 | -2.87(-3.24%) |
May 08, 2012 | 91.72 | 91.73 | 86.59 | 88.73 | 6,229,042 | -4.44(-4.76%) |
May 07, 2012 | 93.91 | 94.96 | 92.84 | 93.17 | 3,992,190 | -1.64(-1.73%) |
May 04, 2012 | 95.76 | 96.41 | 94.47 | 94.81 | 2,985,862 | -2.34(-2.41%) |
May 03, 2012 | 99.57 | 99.92 | 96.65 | 97.16 | 2,335,386 | -2.31(-2.32%) |
May 02, 2012 | 102.70 | 102.91 | 99.37 | 99.47 | 5,268,311 | -0.79(-0.79%) |