Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 62.69 | 63.42 | 62.14 | 62.20 | 73,871 | -0.82(-1.30%) |
Jul 30, 2012 | 62.36 | 63.28 | 62.32 | 63.02 | 49,218 | +1.02(+1.65%) |
Jul 27, 2012 | 61.64 | 62.31 | 60.72 | 62.00 | 62,010 | +0.84(+1.37%) |
Jul 26, 2012 | 60.65 | 61.70 | 60.01 | 61.16 | 64,815 | +1.51(+2.52%) |
Jul 25, 2012 | 59.93 | 60.06 | 59.35 | 59.66 | 42,817 | +0.33(+0.56%) |
Jul 24, 2012 | 61.39 | 61.39 | 59.13 | 59.33 | 44,541 | -2.05(-3.34%) |
Jul 23, 2012 | 61.04 | 61.52 | 60.71 | 61.38 | 28,736 | -0.69(-1.11%) |
Jul 20, 2012 | 61.74 | 62.20 | 61.74 | 62.06 | 39,263 | -0.45(-0.71%) |
Jul 19, 2012 | 63.15 | 63.15 | 61.72 | 62.51 | 44,295 | -0.39(-0.62%) |
Jul 18, 2012 | 62.83 | 63.16 | 62.70 | 62.90 | 29,972 | +0.08(+0.12%) |
Jul 17, 2012 | 63.58 | 63.87 | 62.69 | 62.82 | 35,789 | -0.18(-0.29%) |
Jul 16, 2012 | 62.40 | 63.15 | 62.24 | 63.01 | 49,932 | +0.20(+0.32%) |
Jul 13, 2012 | 60.32 | 63.09 | 59.92 | 62.80 | 72,986 | +2.87(+4.78%) |
Jul 12, 2012 | 60.12 | 60.44 | 59.01 | 59.94 | 51,186 | -0.70(-1.15%) |
Jul 11, 2012 | 60.73 | 60.82 | 60.26 | 60.64 | 30,082 | -0.04(-0.06%) |
Jul 10, 2012 | 61.10 | 61.60 | 60.62 | 60.68 | 60,795 | -0.30(-0.49%) |
Jul 09, 2012 | 60.36 | 61.22 | 60.04 | 60.98 | 64,737 | +0.33(+0.54%) |
Jul 06, 2012 | 61.44 | 61.55 | 60.14 | 60.65 | 37,351 | -1.53(-2.45%) |
Jul 05, 2012 | 62.16 | 62.49 | 61.93 | 62.17 | 49,478 | -0.34(-0.54%) |
Jul 03, 2012 | 61.07 | 62.59 | 61.07 | 62.51 | 39,386 | +1.10(+1.79%) |
Jul 02, 2012 | 60.06 | 61.42 | 59.34 | 61.41 | 80,464 | +1.18(+1.95%) |
Jun 29, 2012 | 59.28 | 60.69 | 59.28 | 60.24 | 66,128 | +2.35(+4.06%) |
Jun 28, 2012 | 59.13 | 59.45 | 57.54 | 57.89 | 73,580 | -1.88(-3.14%) |
Jun 27, 2012 | 59.98 | 60.84 | 59.11 | 59.76 | 67,826 | -0.32(-0.53%) |
Jun 26, 2012 | 59.62 | 60.38 | 59.33 | 60.08 | 42,983 | +0.43(+0.72%) |
Jun 25, 2012 | 59.42 | 60.07 | 59.09 | 59.66 | 43,591 | -0.83(-1.37%) |
Jun 22, 2012 | 59.30 | 60.85 | 59.18 | 60.48 | 233,977 | +1.82(+3.10%) |
Jun 21, 2012 | 61.03 | 61.67 | 58.64 | 58.66 | 47,974 | -2.57(-4.20%) |
Jun 20, 2012 | 60.85 | 61.95 | 60.80 | 61.24 | 98,045 | +0.42(+0.69%) |
Jun 19, 2012 | 60.00 | 61.72 | 60.00 | 60.82 | 122,410 | +0.85(+1.41%) |
Jun 18, 2012 | 60.05 | 60.87 | 59.81 | 59.98 | 46,654 | -0.43(-0.71%) |
Jun 15, 2012 | 58.73 | 61.08 | 58.71 | 60.40 | 104,182 | +1.59(+2.70%) |
Jun 14, 2012 | 58.41 | 59.03 | 58.35 | 58.81 | 66,149 | +0.58(+1.00%) |
Jun 13, 2012 | 58.88 | 59.77 | 58.01 | 58.23 | 92,991 | -0.70(-1.19%) |
Jun 12, 2012 | 58.39 | 59.20 | 57.82 | 58.93 | 70,533 | +0.95(+1.64%) |
Jun 11, 2012 | 59.87 | 60.11 | 57.95 | 57.98 | 93,489 | -1.21(-2.05%) |
Jun 08, 2012 | 58.93 | 59.38 | 57.55 | 59.19 | 104,565 | +0.04(+0.07%) |
Jun 07, 2012 | 59.33 | 60.97 | 58.80 | 59.15 | 208,363 | -3.90(-6.18%) |
Jun 06, 2012 | 63.75 | 64.17 | 62.37 | 63.05 | 91,387 | +0.83(+1.34%) |
Jun 05, 2012 | 61.41 | 62.54 | 60.24 | 62.22 | 78,158 | +0.34(+0.55%) |
Jun 04, 2012 | 62.77 | 62.82 | 61.60 | 61.88 | 48,015 | -0.44(-0.70%) |
Jun 01, 2012 | 62.72 | 63.35 | 62.31 | 62.31 | 38,217 | -1.65(-2.58%) |
May 31, 2012 | 64.89 | 65.01 | 63.33 | 63.96 | 75,184 | -0.72(-1.11%) |
May 30, 2012 | 64.91 | 65.57 | 63.93 | 64.68 | 63,963 | -0.99(-1.51%) |
May 29, 2012 | 64.06 | 65.80 | 64.06 | 65.67 | 51,231 | +2.39(+3.77%) |
May 25, 2012 | 63.91 | 64.02 | 63.14 | 63.28 | 28,061 | -0.80(-1.24%) |
May 24, 2012 | 63.50 | 64.08 | 63.15 | 64.08 | 26,847 | +0.48(+0.76%) |
May 23, 2012 | 62.37 | 63.64 | 62.36 | 63.59 | 43,886 | +0.50(+0.80%) |
May 22, 2012 | 63.76 | 63.91 | 62.65 | 63.09 | 52,942 | -0.53(-0.84%) |
May 21, 2012 | 63.27 | 64.06 | 62.35 | 63.62 | 59,124 | +0.67(+1.06%) |
May 18, 2012 | 63.06 | 63.59 | 62.35 | 62.95 | 104,799 | -0.18(-0.29%) |
May 17, 2012 | 64.54 | 65.01 | 62.98 | 63.14 | 60,873 | -1.51(-2.34%) |
May 16, 2012 | 65.29 | 65.73 | 64.56 | 64.65 | 55,374 | -0.16(-0.25%) |
May 15, 2012 | 64.79 | 65.44 | 64.34 | 64.82 | 50,936 | +0.19(+0.30%) |
May 14, 2012 | 64.51 | 65.21 | 64.51 | 64.62 | 38,660 | -0.58(-0.89%) |
May 11, 2012 | 65.45 | 66.41 | 65.02 | 65.21 | 48,264 | -0.81(-1.22%) |
May 10, 2012 | 65.02 | 66.23 | 64.71 | 66.01 | 74,869 | +1.56(+2.42%) |
May 09, 2012 | 63.91 | 64.92 | 63.75 | 64.45 | 57,880 | -0.12(-0.18%) |
May 08, 2012 | 63.35 | 64.73 | 62.95 | 64.56 | 37,177 | +0.75(+1.17%) |
May 07, 2012 | 62.90 | 63.91 | 62.90 | 63.82 | 32,720 | +0.76(+1.20%) |
May 04, 2012 | 63.66 | 63.73 | 62.55 | 63.06 | 37,764 | -0.70(-1.10%) |
May 03, 2012 | 64.28 | 64.61 | 63.62 | 63.76 | 74,062 | -0.51(-0.80%) |
May 02, 2012 | 64.31 | 64.48 | 63.73 | 64.27 | 68,019 | -0.60(-0.92%) |