Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 63.60 | 64.56 | 63.11 | 63.27 | 1,208,108 | -0.23(-0.36%) |
Jul 30, 2012 | 62.69 | 63.76 | 62.34 | 63.50 | 1,047,396 | +0.71(+1.13%) |
Jul 27, 2012 | 63.16 | 63.53 | 62.40 | 62.79 | 2,444,585 | +0.20(+0.32%) |
Jul 26, 2012 | 65.74 | 65.83 | 62.52 | 62.59 | 3,176,259 | -2.85(-4.36%) |
Jul 25, 2012 | 64.45 | 65.77 | 64.18 | 65.44 | 1,745,395 | +1.07(+1.67%) |
Jul 24, 2012 | 64.96 | 64.96 | 63.89 | 64.36 | 839,161 | -0.51(-0.78%) |
Jul 23, 2012 | 64.17 | 65.11 | 63.61 | 64.87 | 653,497 | -0.55(-0.84%) |
Jul 20, 2012 | 65.84 | 66.07 | 64.91 | 65.42 | 950,709 | -0.76(-1.14%) |
Jul 19, 2012 | 66.70 | 67.10 | 65.92 | 66.18 | 1,209,837 | -0.49(-0.73%) |
Jul 18, 2012 | 64.96 | 67.10 | 64.95 | 66.66 | 1,256,036 | +1.63(+2.51%) |
Jul 17, 2012 | 65.37 | 65.83 | 64.70 | 65.03 | 1,656,179 | +1.51(+2.37%) |
Jul 16, 2012 | 64.31 | 64.41 | 63.44 | 63.53 | 818,476 | -1.06(-1.63%) |
Jul 13, 2012 | 64.72 | 65.40 | 64.35 | 64.58 | 1,484,308 | +0.02(+0.03%) |
Jul 12, 2012 | 62.69 | 64.82 | 62.46 | 64.56 | 1,593,250 | +1.61(+2.55%) |
Jul 11, 2012 | 63.57 | 63.89 | 62.29 | 62.96 | 1,374,818 | -0.77(-1.20%) |
Jul 10, 2012 | 63.62 | 63.86 | 62.90 | 63.72 | 1,798,860 | +0.50(+0.78%) |
Jul 09, 2012 | 62.11 | 63.25 | 61.86 | 63.23 | 1,149,176 | +0.95(+1.52%) |
Jul 06, 2012 | 61.78 | 62.52 | 61.69 | 62.28 | 1,077,988 | +0.23(+0.36%) |
Jul 05, 2012 | 62.18 | 63.40 | 61.99 | 62.06 | 1,382,128 | -0.36(-0.58%) |
Jul 03, 2012 | 60.97 | 62.43 | 60.41 | 62.42 | 924,035 | +1.38(+2.26%) |
Jul 02, 2012 | 61.53 | 61.69 | 60.73 | 61.04 | 1,274,456 | -0.50(-0.81%) |
Jun 29, 2012 | 59.90 | 61.60 | 59.90 | 61.53 | 1,358,896 | +2.26(+3.82%) |
Jun 28, 2012 | 58.40 | 59.31 | 58.32 | 59.27 | 1,735,206 | +0.11(+0.18%) |
Jun 27, 2012 | 54.90 | 59.55 | 54.90 | 59.16 | 4,150,724 | -0.23(-0.39%) |
Jun 26, 2012 | 58.82 | 59.76 | 56.63 | 59.39 | 2,780,470 | -0.57(-0.95%) |
Jun 25, 2012 | 60.57 | 60.68 | 59.62 | 59.96 | 1,150,696 | -1.31(-2.13%) |
Jun 22, 2012 | 60.96 | 61.70 | 60.69 | 61.27 | 1,375,818 | +0.63(+1.04%) |
Jun 21, 2012 | 62.41 | 62.48 | 60.63 | 60.64 | 1,988,289 | -1.62(-2.61%) |
Jun 20, 2012 | 61.96 | 62.39 | 61.48 | 62.26 | 1,809,480 | +0.21(+0.33%) |
Jun 19, 2012 | 63.79 | 63.79 | 61.87 | 62.06 | 2,770,592 | -1.65(-2.59%) |
Jun 18, 2012 | 63.00 | 64.32 | 62.36 | 63.70 | 1,524,790 | +0.86(+1.36%) |
Jun 15, 2012 | 63.45 | 63.98 | 62.53 | 62.85 | 2,032,283 | -0.83(-1.30%) |
Jun 14, 2012 | 63.82 | 65.49 | 63.29 | 63.68 | 1,663,027 | +0.11(+0.17%) |
Jun 13, 2012 | 65.70 | 65.94 | 63.48 | 63.57 | 1,509,590 | -2.53(-3.83%) |
Jun 12, 2012 | 65.23 | 66.22 | 64.95 | 66.10 | 733,055 | +1.06(+1.64%) |
Jun 11, 2012 | 67.47 | 67.47 | 64.98 | 65.04 | 1,050,394 | -1.95(-2.91%) |
Jun 08, 2012 | 66.21 | 67.26 | 65.75 | 66.99 | 1,024,279 | +0.55(+0.83%) |
Jun 07, 2012 | 66.82 | 66.82 | 66.07 | 66.44 | 1,002,821 | +0.01(+0.01%) |
Jun 06, 2012 | 65.46 | 66.43 | 65.46 | 66.43 | 1,135,117 | +1.43(+2.20%) |
Jun 05, 2012 | 63.69 | 65.25 | 63.41 | 64.99 | 1,759,971 | +1.21(+1.89%) |
Jun 04, 2012 | 64.13 | 64.87 | 63.10 | 63.79 | 1,452,177 | -0.32(-0.51%) |
Jun 01, 2012 | 64.44 | 65.24 | 64.07 | 64.11 | 1,210,118 | -1.62(-2.47%) |
May 31, 2012 | 65.47 | 66.17 | 64.57 | 65.73 | 1,117,733 | +0.44(+0.68%) |
May 30, 2012 | 66.14 | 66.50 | 65.29 | 65.29 | 1,553,397 | -1.59(-2.37%) |
May 29, 2012 | 66.81 | 66.96 | 65.67 | 66.88 | 1,510,116 | +0.49(+0.73%) |
May 25, 2012 | 65.81 | 66.51 | 65.35 | 66.39 | 1,594,426 | +0.67(+1.01%) |
May 24, 2012 | 65.19 | 65.75 | 63.92 | 65.72 | 2,742,441 | +1.15(+1.79%) |
May 23, 2012 | 61.70 | 64.73 | 61.70 | 64.57 | 2,494,876 | +2.42(+3.89%) |
May 22, 2012 | 62.16 | 63.19 | 61.88 | 62.15 | 2,857,467 | -0.77(-1.22%) |
May 21, 2012 | 60.31 | 63.39 | 59.51 | 62.92 | 3,860,464 | +2.83(+4.71%) |
May 18, 2012 | 61.42 | 61.51 | 59.70 | 60.09 | 2,122,166 | -1.34(-2.19%) |
May 17, 2012 | 65.14 | 66.51 | 60.58 | 61.43 | 7,561,086 | -12.55(-16.97%) |
May 16, 2012 | 73.12 | 74.95 | 72.99 | 73.99 | 1,559,322 | +0.92(+1.26%) |
May 15, 2012 | 74.18 | 74.51 | 72.58 | 73.07 | 2,053,295 | -1.14(-1.53%) |
May 14, 2012 | 77.11 | 77.92 | 74.14 | 74.20 | 2,826,702 | -5.48(-6.88%) |
May 11, 2012 | 79.90 | 81.31 | 79.44 | 79.68 | 785,972 | -0.59(-0.73%) |
May 10, 2012 | 80.12 | 80.95 | 79.69 | 80.27 | 796,705 | +0.41(+0.52%) |
May 09, 2012 | 79.64 | 80.47 | 79.01 | 79.85 | 799,425 | -0.51(-0.64%) |
May 08, 2012 | 81.29 | 81.29 | 79.13 | 80.37 | 1,123,026 | -1.34(-1.64%) |
May 07, 2012 | 81.33 | 82.05 | 81.33 | 81.71 | 907,446 | +0.28(+0.34%) |
May 04, 2012 | 82.40 | 82.66 | 81.42 | 81.43 | 654,799 | -1.43(-1.73%) |
May 03, 2012 | 83.20 | 83.38 | 82.40 | 82.86 | 573,735 | -0.33(-0.40%) |
May 02, 2012 | 81.40 | 83.32 | 81.40 | 83.20 | 859,894 | +1.41(+1.73%) |