Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 77.50 | 78.15 | 77.20 | 77.56 | 112,942 | +0.07(+0.09%) |
Jul 30, 2012 | 73.50 | 79.20 | 73.49 | 77.49 | 265,165 | +3.56(+4.82%) |
Jul 27, 2012 | 71.25 | 74.09 | 71.25 | 73.93 | 120,248 | +1.13(+1.55%) |
Jul 26, 2012 | 74.97 | 75.28 | 72.01 | 72.80 | 185,729 | -1.62(-2.18%) |
Jul 25, 2012 | 73.60 | 75.78 | 73.50 | 74.42 | 64,252 | +0.62(+0.84%) |
Jul 24, 2012 | 74.22 | 74.57 | 73.40 | 73.80 | 101,478 | -0.64(-0.86%) |
Jul 23, 2012 | 75.03 | 75.40 | 73.87 | 74.44 | 36,558 | -1.31(-1.73%) |
Jul 20, 2012 | 75.49 | 76.07 | 74.32 | 75.75 | 63,322 | -0.12(-0.16%) |
Jul 19, 2012 | 75.97 | 76.40 | 75.43 | 75.87 | 97,962 | +0.49(+0.65%) |
Jul 18, 2012 | 74.97 | 76.02 | 74.94 | 75.38 | 117,108 | +0.79(+1.06%) |
Jul 17, 2012 | 75.00 | 75.25 | 73.33 | 74.59 | 73,834 | -0.41(-0.55%) |
Jul 16, 2012 | 73.90 | 75.23 | 73.86 | 75.00 | 75,390 | +1.14(+1.54%) |
Jul 13, 2012 | 70.81 | 73.86 | 70.81 | 73.86 | 98,306 | +3.16(+4.47%) |
Jul 12, 2012 | 73.11 | 73.19 | 67.00 | 70.70 | 259,093 | -2.67(-3.64%) |
Jul 11, 2012 | 73.08 | 73.69 | 72.46 | 73.37 | 64,563 | +0.21(+0.29%) |
Jul 10, 2012 | 74.36 | 74.97 | 72.26 | 73.16 | 111,946 | -1.20(-1.61%) |
Jul 09, 2012 | 74.44 | 74.44 | 73.22 | 74.36 | 113,594 | -0.08(-0.11%) |
Jul 06, 2012 | 74.76 | 75.47 | 74.00 | 74.44 | 59,542 | -0.55(-0.73%) |
Jul 05, 2012 | 74.23 | 75.32 | 74.23 | 74.99 | 129,435 | -0.44(-0.58%) |
Jul 03, 2012 | 75.84 | 76.20 | 74.91 | 75.43 | 56,360 | -0.22(-0.29%) |
Jul 02, 2012 | 73.54 | 75.94 | 73.54 | 75.65 | 132,678 | +2.42(+3.30%) |
Jun 29, 2012 | 72.40 | 73.23 | 71.75 | 73.23 | 101,708 | +1.49(+2.08%) |
Jun 28, 2012 | 72.09 | 72.40 | 70.96 | 71.74 | 56,492 | -0.62(-0.86%) |
Jun 27, 2012 | 71.70 | 72.55 | 71.67 | 72.36 | 149,266 | +0.66(+0.92%) |
Jun 26, 2012 | 70.27 | 71.80 | 70.23 | 71.70 | 94,150 | +0.92(+1.30%) |
Jun 25, 2012 | 70.55 | 71.25 | 70.03 | 70.78 | 84,455 | -0.07(-0.10%) |
Jun 22, 2012 | 70.39 | 71.50 | 69.89 | 70.85 | 68,442 | +0.50(+0.71%) |
Jun 21, 2012 | 71.49 | 71.76 | 70.21 | 70.35 | 197,342 | -0.62(-0.87%) |
Jun 20, 2012 | 72.26 | 72.26 | 70.45 | 70.97 | 125,871 | -0.80(-1.11%) |
Jun 19, 2012 | 70.68 | 72.61 | 70.23 | 71.77 | 308,823 | +1.40(+1.99%) |
Jun 18, 2012 | 67.48 | 70.47 | 66.79 | 70.37 | 210,550 | +2.97(+4.41%) |
Jun 15, 2012 | 65.54 | 67.56 | 63.76 | 67.40 | 88,863 | +2.05(+3.14%) |
Jun 14, 2012 | 65.72 | 66.52 | 65.35 | 65.35 | 169,769 | -0.67(-1.01%) |
Jun 13, 2012 | 66.27 | 66.43 | 65.29 | 66.02 | 108,583 | -0.11(-0.17%) |
Jun 12, 2012 | 65.43 | 67.03 | 65.43 | 66.13 | 97,746 | +0.64(+0.98%) |
Jun 11, 2012 | 66.16 | 66.37 | 65.03 | 65.49 | 115,647 | +0.55(+0.85%) |
Jun 08, 2012 | 63.98 | 66.51 | 63.51 | 64.94 | 177,610 | +1.18(+1.85%) |
Jun 07, 2012 | 64.76 | 64.79 | 63.50 | 63.76 | 90,038 | -0.64(-0.99%) |
Jun 06, 2012 | 63.07 | 64.66 | 62.64 | 64.40 | 203,312 | +1.90(+3.04%) |
Jun 05, 2012 | 59.31 | 63.10 | 59.00 | 62.50 | 335,516 | +3.39(+5.74%) |
Jun 04, 2012 | 57.52 | 59.59 | 57.19 | 59.11 | 156,205 | +1.34(+2.32%) |
Jun 01, 2012 | 57.52 | 57.91 | 56.80 | 57.77 | 194,488 | -0.09(-0.16%) |
May 31, 2012 | 57.27 | 58.00 | 56.56 | 57.86 | 329,071 | +0.77(+1.35%) |
May 30, 2012 | 57.12 | 57.90 | 56.87 | 57.09 | 97,443 | -0.41(-0.71%) |
May 29, 2012 | 58.34 | 59.03 | 57.19 | 57.50 | 83,869 | -0.48(-0.83%) |
May 25, 2012 | 58.89 | 58.93 | 57.56 | 57.98 | 92,841 | -1.04(-1.76%) |
May 24, 2012 | 57.29 | 59.99 | 56.89 | 59.02 | 232,635 | +1.61(+2.80%) |
May 23, 2012 | 55.49 | 57.47 | 55.35 | 57.41 | 134,847 | +1.90(+3.42%) |
May 22, 2012 | 54.00 | 56.00 | 53.75 | 55.51 | 150,561 | +1.73(+3.22%) |
May 21, 2012 | 53.48 | 54.00 | 52.61 | 53.78 | 117,658 | +0.21(+0.39%) |
May 18, 2012 | 52.59 | 54.08 | 52.23 | 53.57 | 102,050 | +1.22(+2.33%) |
May 17, 2012 | 55.30 | 55.31 | 52.01 | 52.35 | 133,977 | -2.98(-5.39%) |
May 16, 2012 | 56.84 | 56.84 | 55.08 | 55.33 | 70,485 | -1.53(-2.69%) |
May 15, 2012 | 55.99 | 57.33 | 55.99 | 56.86 | 108,281 | +0.72(+1.28%) |
May 14, 2012 | 56.54 | 56.78 | 55.55 | 56.14 | 56,581 | -0.64(-1.13%) |
May 11, 2012 | 53.61 | 57.16 | 53.26 | 56.78 | 130,188 | +2.81(+5.21%) |
May 10, 2012 | 54.39 | 54.96 | 53.49 | 53.97 | 170,936 | -0.27(-0.50%) |
May 09, 2012 | 53.97 | 54.64 | 53.50 | 54.24 | 202,557 | -0.04(-0.08%) |
May 08, 2012 | 56.01 | 56.31 | 53.80 | 54.28 | 183,866 | -1.91(-3.39%) |
May 07, 2012 | 56.81 | 56.92 | 56.00 | 56.19 | 94,976 | -1.00(-1.75%) |
May 04, 2012 | 59.15 | 59.15 | 56.97 | 57.19 | 93,026 | -2.15(-3.62%) |
May 03, 2012 | 59.38 | 59.64 | 58.51 | 59.34 | 82,860 | +0.25(+0.42%) |
May 02, 2012 | 59.09 | 59.30 | 58.03 | 59.09 | 51,579 | -0.05(-0.08%) |