Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 62.06 | 62.37 | 59.87 | 60.89 | 493,358 | -1.28(-2.06%) |
Jul 30, 2012 | 63.94 | 64.47 | 61.54 | 62.17 | 394,060 | -1.54(-2.41%) |
Jul 27, 2012 | 63.88 | 65.85 | 61.26 | 63.71 | 1,839,113 | -1.00(-1.55%) |
Jul 26, 2012 | 79.60 | 82.52 | 64.24 | 64.71 | 2,906,535 | -11.47(-15.06%) |
Jul 25, 2012 | 76.65 | 77.69 | 75.88 | 76.18 | 220,042 | -0.14(-0.19%) |
Jul 24, 2012 | 77.29 | 78.03 | 75.13 | 76.32 | 304,205 | -1.07(-1.38%) |
Jul 23, 2012 | 78.29 | 79.36 | 76.56 | 77.39 | 243,112 | -2.63(-3.28%) |
Jul 20, 2012 | 81.76 | 82.64 | 79.47 | 80.02 | 585,433 | -1.49(-1.83%) |
Jul 19, 2012 | 78.42 | 81.81 | 77.56 | 81.51 | 599,152 | +3.30(+4.22%) |
Jul 18, 2012 | 76.66 | 79.01 | 76.66 | 78.21 | 279,271 | +1.29(+1.68%) |
Jul 17, 2012 | 76.66 | 77.16 | 75.44 | 76.92 | 219,828 | +0.38(+0.49%) |
Jul 16, 2012 | 73.38 | 77.40 | 72.56 | 76.54 | 258,635 | +3.02(+4.11%) |
Jul 13, 2012 | 74.05 | 74.08 | 72.56 | 73.52 | 98,975 | +1.00(+1.38%) |
Jul 12, 2012 | 70.94 | 72.88 | 70.14 | 72.52 | 191,233 | +0.66(+0.92%) |
Jul 11, 2012 | 71.12 | 72.53 | 70.79 | 71.85 | 132,284 | +0.69(+0.97%) |
Jul 10, 2012 | 72.69 | 72.69 | 70.71 | 71.17 | 163,844 | -1.16(-1.61%) |
Jul 09, 2012 | 71.04 | 72.90 | 70.92 | 72.33 | 200,753 | +1.18(+1.66%) |
Jul 06, 2012 | 70.72 | 71.76 | 70.28 | 71.15 | 268,469 | -0.69(-0.96%) |
Jul 05, 2012 | 72.44 | 73.44 | 71.38 | 71.84 | 181,154 | -1.12(-1.54%) |
Jul 03, 2012 | 71.48 | 73.40 | 71.48 | 72.96 | 240,716 | +1.52(+2.13%) |
Jul 02, 2012 | 72.92 | 72.92 | 70.77 | 71.44 | 331,046 | -1.07(-1.47%) |
Jun 29, 2012 | 73.01 | 73.31 | 70.78 | 72.51 | 603,287 | +1.28(+1.79%) |
Jun 28, 2012 | 70.73 | 71.68 | 69.49 | 71.23 | 412,618 | +0.05(+0.07%) |
Jun 27, 2012 | 72.31 | 72.31 | 69.59 | 71.18 | 509,232 | +2.30(+3.33%) |
Jun 26, 2012 | 69.45 | 70.07 | 68.51 | 68.89 | 390,106 | -0.08(-0.11%) |
Jun 25, 2012 | 69.91 | 70.30 | 68.11 | 68.96 | 401,832 | -1.83(-2.59%) |
Jun 22, 2012 | 72.50 | 72.62 | 70.52 | 70.80 | 257,548 | -0.74(-1.03%) |
Jun 21, 2012 | 75.23 | 75.66 | 71.44 | 71.53 | 338,367 | -4.06(-5.37%) |
Jun 20, 2012 | 76.69 | 76.88 | 75.08 | 75.60 | 167,448 | -0.59(-0.77%) |
Jun 19, 2012 | 78.26 | 79.10 | 74.82 | 76.18 | 458,470 | -1.95(-2.49%) |
Jun 18, 2012 | 74.91 | 80.61 | 73.94 | 78.13 | 353,142 | +3.07(+4.09%) |
Jun 15, 2012 | 72.18 | 75.10 | 70.82 | 75.06 | 633,364 | +3.09(+4.29%) |
Jun 14, 2012 | 69.54 | 72.06 | 68.98 | 71.97 | 552,531 | +2.93(+4.24%) |
Jun 13, 2012 | 69.25 | 70.44 | 68.51 | 69.04 | 440,668 | -0.41(-0.59%) |
Jun 12, 2012 | 69.10 | 69.86 | 68.45 | 69.45 | 256,719 | +1.10(+1.60%) |
Jun 11, 2012 | 69.57 | 70.37 | 68.11 | 68.35 | 445,560 | -0.79(-1.15%) |
Jun 08, 2012 | 69.10 | 69.60 | 67.64 | 69.14 | 341,085 | -0.24(-0.34%) |
Jun 07, 2012 | 72.71 | 72.71 | 67.62 | 69.38 | 756,734 | -1.98(-2.78%) |
Jun 06, 2012 | 71.99 | 75.90 | 70.27 | 71.36 | 816,850 | +0.24(+0.33%) |
Jun 05, 2012 | 69.30 | 71.74 | 69.30 | 71.13 | 252,628 | +1.58(+2.27%) |
Jun 04, 2012 | 71.37 | 71.68 | 68.47 | 69.55 | 537,994 | -2.01(-2.81%) |
Jun 01, 2012 | 75.21 | 75.42 | 70.48 | 71.56 | 759,804 | -5.32(-6.92%) |
May 31, 2012 | 78.89 | 79.29 | 75.16 | 76.88 | 297,895 | -2.32(-2.92%) |
May 30, 2012 | 80.00 | 80.00 | 78.10 | 79.20 | 260,529 | -1.47(-1.83%) |
May 29, 2012 | 78.92 | 82.58 | 78.85 | 80.67 | 269,040 | +2.44(+3.12%) |
May 25, 2012 | 79.13 | 79.91 | 77.81 | 78.23 | 165,296 | -1.42(-1.78%) |
May 24, 2012 | 81.09 | 81.43 | 78.36 | 79.65 | 179,993 | -1.54(-1.90%) |
May 23, 2012 | 79.97 | 81.32 | 78.67 | 81.19 | 304,397 | +0.61(+0.76%) |
May 22, 2012 | 81.10 | 81.43 | 79.48 | 80.58 | 292,952 | -0.43(-0.52%) |
May 21, 2012 | 76.53 | 81.42 | 76.37 | 81.00 | 441,420 | +4.41(+5.76%) |
May 18, 2012 | 77.16 | 79.50 | 76.14 | 76.59 | 403,797 | +0.03(+0.04%) |
May 17, 2012 | 77.27 | 77.83 | 75.82 | 76.56 | 723,708 | -0.68(-0.88%) |
May 16, 2012 | 77.68 | 79.10 | 77.17 | 77.24 | 510,454 | -0.04(-0.05%) |
May 15, 2012 | 77.72 | 79.11 | 76.86 | 77.28 | 482,940 | -0.53(-0.68%) |
May 14, 2012 | 76.80 | 78.61 | 76.49 | 77.81 | 411,511 | +0.16(+0.21%) |
May 11, 2012 | 77.59 | 79.79 | 77.27 | 77.65 | 215,642 | -0.58(-0.74%) |
May 10, 2012 | 79.20 | 80.31 | 77.96 | 78.22 | 216,040 | -0.81(-1.03%) |
May 09, 2012 | 77.44 | 79.69 | 76.57 | 79.04 | 373,131 | +0.76(+0.97%) |
May 08, 2012 | 76.52 | 78.88 | 76.00 | 78.28 | 503,133 | +0.95(+1.23%) |
May 07, 2012 | 76.54 | 77.83 | 76.02 | 77.33 | 237,956 | +0.22(+0.28%) |
May 04, 2012 | 77.02 | 77.44 | 76.54 | 77.11 | 529,533 | -0.57(-0.73%) |
May 03, 2012 | 80.14 | 80.30 | 77.07 | 77.68 | 509,451 | -2.24(-2.80%) |
May 02, 2012 | 79.24 | 80.36 | 79.05 | 79.92 | 355,084 | +0.26(+0.32%) |