Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 78.00 | 79.96 | 77.40 | 79.96 | 2,474,884 | +4.48(+5.93%) |
Jun 28, 2012 | 74.66 | 76.06 | 74.02 | 75.48 | 1,761,947 | +0.36(+0.48%) |
Jun 27, 2012 | 75.98 | 76.22 | 74.52 | 75.13 | 1,157,348 | -0.31(-0.41%) |
Jun 26, 2012 | 75.83 | 76.29 | 74.28 | 75.44 | 1,671,442 | -0.26(-0.34%) |
Jun 25, 2012 | 77.13 | 77.26 | 75.14 | 75.70 | 1,578,239 | -2.47(-3.16%) |
Jun 22, 2012 | 77.00 | 78.61 | 76.46 | 78.16 | 2,086,824 | +1.06(+1.38%) |
Jun 21, 2012 | 80.27 | 80.85 | 76.94 | 77.10 | 2,738,190 | -3.69(-4.56%) |
Jun 20, 2012 | 84.27 | 84.37 | 79.50 | 80.78 | 2,846,810 | -3.29(-3.91%) |
Jun 19, 2012 | 83.95 | 85.44 | 83.19 | 84.07 | 2,006,013 | +0.92(+1.11%) |
Jun 18, 2012 | 80.06 | 83.92 | 80.02 | 83.15 | 3,648,480 | +3.21(+4.02%) |
Jun 15, 2012 | 79.08 | 80.10 | 78.40 | 79.94 | 1,488,495 | +1.07(+1.36%) |
Jun 14, 2012 | 77.40 | 78.98 | 77.31 | 78.87 | 1,130,867 | +1.56(+2.01%) |
Jun 13, 2012 | 77.29 | 78.36 | 76.98 | 77.31 | 1,232,063 | -0.42(-0.54%) |
Jun 12, 2012 | 75.33 | 77.73 | 74.98 | 77.73 | 1,297,503 | +2.39(+3.17%) |
Jun 11, 2012 | 76.62 | 77.24 | 75.22 | 75.34 | 1,140,161 | -1.04(-1.36%) |
Jun 08, 2012 | 75.55 | 76.42 | 74.74 | 76.37 | 941,282 | +0.57(+0.75%) |
Jun 07, 2012 | 76.53 | 76.67 | 75.63 | 75.80 | 1,802,976 | +0.14(+0.18%) |
Jun 06, 2012 | 74.55 | 75.88 | 74.49 | 75.67 | 1,561,145 | +1.44(+1.94%) |
Jun 05, 2012 | 73.88 | 74.55 | 73.58 | 74.23 | 787,497 | +0.25(+0.34%) |
Jun 04, 2012 | 74.16 | 74.82 | 73.76 | 73.97 | 1,561,339 | +0.10(+0.13%) |
Jun 01, 2012 | 74.46 | 74.76 | 73.10 | 73.88 | 1,567,730 | -1.54(-2.04%) |
May 31, 2012 | 76.90 | 76.94 | 75.21 | 75.42 | 1,605,703 | -1.68(-2.18%) |
May 30, 2012 | 76.42 | 77.39 | 75.86 | 77.10 | 1,208,494 | +0.02(+0.03%) |
May 29, 2012 | 77.18 | 78.49 | 76.42 | 77.08 | 1,002,570 | +0.65(+0.85%) |
May 25, 2012 | 76.91 | 77.84 | 76.07 | 76.43 | 1,001,541 | -0.35(-0.45%) |
May 24, 2012 | 77.10 | 77.38 | 76.12 | 76.78 | 1,003,585 | -0.45(-0.59%) |
May 23, 2012 | 76.53 | 77.39 | 75.64 | 77.23 | 1,013,579 | +0.71(+0.92%) |
May 22, 2012 | 75.78 | 77.08 | 75.30 | 76.53 | 1,306,073 | +0.86(+1.14%) |
May 21, 2012 | 73.91 | 75.93 | 73.75 | 75.67 | 1,747,326 | +1.68(+2.28%) |
May 18, 2012 | 75.88 | 75.95 | 73.73 | 73.98 | 1,619,361 | -1.48(-1.96%) |
May 17, 2012 | 76.58 | 77.05 | 75.43 | 75.46 | 1,211,272 | -1.17(-1.53%) |
May 16, 2012 | 77.31 | 78.08 | 76.55 | 76.63 | 1,003,729 | -0.71(-0.91%) |
May 15, 2012 | 76.78 | 79.08 | 76.67 | 77.34 | 1,425,914 | +0.70(+0.91%) |
May 14, 2012 | 76.49 | 77.34 | 76.09 | 76.64 | 729,332 | -0.67(-0.86%) |
May 11, 2012 | 76.31 | 77.93 | 76.05 | 77.31 | 946,017 | +0.77(+1.01%) |
May 10, 2012 | 76.82 | 77.56 | 75.45 | 76.54 | 1,632,822 | +0.21(+0.28%) |
May 09, 2012 | 77.53 | 77.78 | 75.72 | 76.33 | 2,416,065 | -2.43(-3.08%) |
May 08, 2012 | 78.36 | 78.75 | 76.00 | 78.75 | 2,023,492 | +0.01(+0.01%) |
May 07, 2012 | 77.40 | 79.32 | 77.03 | 78.74 | 1,563,853 | +0.89(+1.14%) |
May 04, 2012 | 78.51 | 78.63 | 77.56 | 77.85 | 1,440,231 | -1.54(-1.94%) |
May 03, 2012 | 80.18 | 80.32 | 78.59 | 79.39 | 1,506,642 | -0.90(-1.12%) |
May 02, 2012 | 79.72 | 80.55 | 79.50 | 80.29 | 1,731,772 | +0.19(+0.24%) |
May 01, 2012 | 78.11 | 81.36 | 77.95 | 80.10 | 2,800,901 | +1.63(+2.08%) |
Apr 30, 2012 | 75.94 | 78.82 | 75.45 | 78.46 | 2,571,342 | +3.48(+4.64%) |
Apr 27, 2012 | 74.48 | 77.22 | 71.78 | 74.98 | 3,073,209 | +3.57(+5.00%) |
Apr 26, 2012 | 70.04 | 72.28 | 69.34 | 71.41 | 1,730,839 | +1.03(+1.46%) |
Apr 25, 2012 | 70.17 | 70.86 | 70.04 | 70.39 | 1,538,187 | +0.48(+0.69%) |
Apr 24, 2012 | 71.13 | 71.40 | 69.68 | 69.90 | 1,069,272 | -1.08(-1.53%) |
Apr 23, 2012 | 71.47 | 71.47 | 70.04 | 70.99 | 854,167 | -1.08(-1.50%) |
Apr 20, 2012 | 72.04 | 72.93 | 71.69 | 72.07 | 710,557 | +0.42(+0.58%) |
Apr 19, 2012 | 71.77 | 72.43 | 70.90 | 71.65 | 487,821 | -0.30(-0.42%) |
Apr 18, 2012 | 71.13 | 72.02 | 70.91 | 71.95 | 758,270 | +0.56(+0.79%) |
Apr 17, 2012 | 71.16 | 72.05 | 71.04 | 71.39 | 1,167,036 | +0.54(+0.76%) |
Apr 16, 2012 | 70.94 | 71.25 | 69.98 | 70.85 | 799,145 | +0.30(+0.42%) |
Apr 13, 2012 | 70.76 | 71.29 | 70.23 | 70.55 | 1,005,216 | -0.60(-0.84%) |
Apr 12, 2012 | 71.63 | 71.76 | 71.09 | 71.15 | 747,271 | -0.35(-0.49%) |
Apr 11, 2012 | 71.10 | 71.66 | 71.00 | 71.50 | 953,348 | +1.06(+1.51%) |
Apr 10, 2012 | 71.81 | 72.06 | 70.31 | 70.43 | 1,112,886 | -1.61(-2.23%) |
Apr 09, 2012 | 72.10 | 72.59 | 71.57 | 72.04 | 775,583 | -1.35(-1.85%) |
Apr 05, 2012 | 72.63 | 73.49 | 72.56 | 73.39 | 648,869 | +0.44(+0.60%) |
Apr 04, 2012 | 73.66 | 73.93 | 72.70 | 72.96 | 951,428 | -1.13(-1.53%) |
Apr 03, 2012 | 74.07 | 74.80 | 73.70 | 74.09 | 868,903 | -0.27(-0.36%) |