Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 74.73 | 75.04 | 73.73 | 73.86 | 296,664 | -1.00(-1.34%) |
Jul 30, 2012 | 73.26 | 75.35 | 73.26 | 74.86 | 759,902 | +2.48(+3.43%) |
Jul 27, 2012 | 73.66 | 73.66 | 71.46 | 72.38 | 419,639 | -1.02(-1.39%) |
Jul 26, 2012 | 73.29 | 74.62 | 73.09 | 73.40 | 399,303 | +1.01(+1.40%) |
Jul 25, 2012 | 73.98 | 74.74 | 72.22 | 72.39 | 367,253 | -1.64(-2.22%) |
Jul 24, 2012 | 75.25 | 75.38 | 73.62 | 74.03 | 480,051 | -1.18(-1.57%) |
Jul 23, 2012 | 74.50 | 75.28 | 73.49 | 75.21 | 307,987 | -0.65(-0.86%) |
Jul 20, 2012 | 75.98 | 76.33 | 74.52 | 75.86 | 388,845 | -0.98(-1.28%) |
Jul 19, 2012 | 78.48 | 78.48 | 76.58 | 76.84 | 323,416 | -1.39(-1.78%) |
Jul 18, 2012 | 75.81 | 78.63 | 75.58 | 78.23 | 427,780 | +2.17(+2.85%) |
Jul 17, 2012 | 74.82 | 76.73 | 74.22 | 76.06 | 392,973 | +1.48(+1.98%) |
Jul 16, 2012 | 74.91 | 75.10 | 73.57 | 74.58 | 262,475 | -0.65(-0.86%) |
Jul 13, 2012 | 74.43 | 76.10 | 74.03 | 75.23 | 257,566 | +0.98(+1.32%) |
Jul 12, 2012 | 73.76 | 74.67 | 72.60 | 74.25 | 396,956 | -0.04(-0.05%) |
Jul 11, 2012 | 74.77 | 75.87 | 73.74 | 74.29 | 404,830 | -0.63(-0.84%) |
Jul 10, 2012 | 77.34 | 77.55 | 73.90 | 74.92 | 649,295 | -3.44(-4.39%) |
Jul 09, 2012 | 77.80 | 78.40 | 77.31 | 78.36 | 249,328 | +0.11(+0.14%) |
Jul 06, 2012 | 77.48 | 78.41 | 77.29 | 78.25 | 151,680 | +0.00(+0.00%) |
Jul 05, 2012 | 78.74 | 78.97 | 77.87 | 78.25 | 354,025 | -0.49(-0.62%) |
Jul 03, 2012 | 77.10 | 78.98 | 76.91 | 78.74 | 170,388 | +1.79(+2.33%) |
Jul 02, 2012 | 76.93 | 77.57 | 75.73 | 76.95 | 336,481 | +0.24(+0.31%) |
Jun 29, 2012 | 77.05 | 77.05 | 76.28 | 76.71 | 446,325 | +1.07(+1.41%) |
Jun 28, 2012 | 76.59 | 77.50 | 73.43 | 75.64 | 634,206 | -1.89(-2.44%) |
Jun 27, 2012 | 77.79 | 78.57 | 77.47 | 77.53 | 258,931 | +0.03(+0.04%) |
Jun 26, 2012 | 77.45 | 77.87 | 76.97 | 77.50 | 285,931 | +0.29(+0.38%) |
Jun 25, 2012 | 77.90 | 77.91 | 76.23 | 77.21 | 336,663 | -1.35(-1.72%) |
Jun 22, 2012 | 77.20 | 79.79 | 76.36 | 78.56 | 710,476 | +1.96(+2.56%) |
Jun 21, 2012 | 77.85 | 78.09 | 76.00 | 76.60 | 393,327 | -1.04(-1.34%) |
Jun 20, 2012 | 78.31 | 78.53 | 76.87 | 77.64 | 489,841 | -0.51(-0.65%) |
Jun 19, 2012 | 77.66 | 78.93 | 77.17 | 78.15 | 358,884 | +0.57(+0.73%) |
Jun 18, 2012 | 76.83 | 77.71 | 76.09 | 77.58 | 327,098 | +0.38(+0.49%) |
Jun 15, 2012 | 77.86 | 78.74 | 77.20 | 77.20 | 618,909 | -0.54(-0.69%) |
Jun 14, 2012 | 78.82 | 78.86 | 77.19 | 77.74 | 624,743 | -0.84(-1.07%) |
Jun 13, 2012 | 79.70 | 81.81 | 78.44 | 78.58 | 490,683 | -1.62(-2.02%) |
Jun 12, 2012 | 79.15 | 80.30 | 78.80 | 80.20 | 334,186 | +1.47(+1.87%) |
Jun 11, 2012 | 80.41 | 80.85 | 78.67 | 78.73 | 329,476 | -0.95(-1.19%) |
Jun 08, 2012 | 79.13 | 80.07 | 78.50 | 79.68 | 644,052 | +0.12(+0.15%) |
Jun 07, 2012 | 80.82 | 82.64 | 79.42 | 79.56 | 726,477 | -0.39(-0.49%) |
Jun 06, 2012 | 78.98 | 80.64 | 78.74 | 79.95 | 399,367 | +1.91(+2.45%) |
Jun 05, 2012 | 76.77 | 78.69 | 76.42 | 78.04 | 321,038 | +1.20(+1.56%) |
Jun 04, 2012 | 78.22 | 78.36 | 75.76 | 76.84 | 446,118 | -1.13(-1.45%) |
Jun 01, 2012 | 77.85 | 78.98 | 77.26 | 77.97 | 395,255 | -1.14(-1.44%) |
May 31, 2012 | 79.74 | 79.82 | 78.09 | 79.11 | 358,778 | -0.53(-0.67%) |
May 30, 2012 | 79.32 | 80.06 | 78.57 | 79.64 | 446,931 | -0.68(-0.85%) |
May 29, 2012 | 79.86 | 81.24 | 79.36 | 80.32 | 285,582 | +1.17(+1.48%) |
May 25, 2012 | 78.46 | 79.66 | 78.30 | 79.15 | 366,514 | +0.52(+0.66%) |
May 24, 2012 | 78.61 | 79.26 | 76.99 | 78.63 | 433,706 | -0.06(-0.08%) |
May 23, 2012 | 76.46 | 79.01 | 75.58 | 78.69 | 792,322 | +1.75(+2.27%) |
May 22, 2012 | 78.57 | 78.75 | 76.29 | 76.94 | 486,332 | -1.83(-2.32%) |
May 21, 2012 | 76.58 | 78.99 | 76.34 | 78.77 | 261,603 | +2.21(+2.89%) |
May 18, 2012 | 78.36 | 78.67 | 76.36 | 76.56 | 361,040 | -1.66(-2.12%) |
May 17, 2012 | 79.68 | 79.68 | 78.04 | 78.22 | 518,345 | -1.53(-1.92%) |
May 16, 2012 | 81.54 | 81.87 | 79.40 | 79.75 | 398,670 | -1.05(-1.30%) |
May 15, 2012 | 79.94 | 82.11 | 79.12 | 80.80 | 574,293 | +1.18(+1.48%) |
May 14, 2012 | 79.95 | 80.81 | 78.52 | 79.62 | 573,099 | -1.50(-1.85%) |
May 11, 2012 | 81.14 | 82.20 | 80.73 | 81.12 | 556,532 | -1.34(-1.63%) |
May 10, 2012 | 83.41 | 83.80 | 82.16 | 82.46 | 377,555 | -0.38(-0.46%) |
May 09, 2012 | 81.99 | 83.11 | 80.60 | 82.84 | 598,745 | -0.16(-0.19%) |
May 08, 2012 | 84.02 | 84.02 | 80.23 | 83.00 | 1,014,355 | -1.82(-2.15%) |
May 07, 2012 | 84.21 | 85.91 | 84.15 | 84.82 | 646,791 | +0.31(+0.37%) |
May 04, 2012 | 85.09 | 85.25 | 82.98 | 84.51 | 616,960 | -1.08(-1.26%) |
May 03, 2012 | 87.54 | 88.37 | 85.10 | 85.59 | 510,573 | -2.45(-2.78%) |
May 02, 2012 | 87.09 | 88.25 | 86.67 | 88.04 | 366,035 | +0.65(+0.74%) |