Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2012 | 66.08 | 66.50 | 64.87 | 64.87 | 86,703 | -1.29(-1.96%) |
Apr 30, 2012 | 66.60 | 66.91 | 65.93 | 66.17 | 66,415 | -0.75(-1.12%) |
Apr 27, 2012 | 66.28 | 67.10 | 66.04 | 66.91 | 83,208 | +0.84(+1.28%) |
Apr 26, 2012 | 65.10 | 66.28 | 65.10 | 66.07 | 53,095 | +0.78(+1.19%) |
Apr 25, 2012 | 64.17 | 65.81 | 64.17 | 65.29 | 99,047 | +2.10(+3.33%) |
Apr 24, 2012 | 62.19 | 63.41 | 62.04 | 63.19 | 79,705 | +0.85(+1.37%) |
Apr 23, 2012 | 62.60 | 63.07 | 61.94 | 62.33 | 64,997 | -0.91(-1.44%) |
Apr 20, 2012 | 63.63 | 63.91 | 62.81 | 63.25 | 116,349 | +0.67(+1.07%) |
Apr 19, 2012 | 63.55 | 63.57 | 62.21 | 62.58 | 60,356 | -0.73(-1.15%) |
Apr 18, 2012 | 62.58 | 63.69 | 62.53 | 63.30 | 86,005 | +0.27(+0.43%) |
Apr 17, 2012 | 62.40 | 63.27 | 62.40 | 63.03 | 93,676 | +0.93(+1.50%) |
Apr 16, 2012 | 62.29 | 62.65 | 61.50 | 62.10 | 67,131 | -0.09(-0.14%) |
Apr 13, 2012 | 62.69 | 62.69 | 61.92 | 62.19 | 94,361 | -0.81(-1.28%) |
Apr 12, 2012 | 62.28 | 63.44 | 62.07 | 62.99 | 83,189 | +0.63(+1.01%) |
Apr 11, 2012 | 62.57 | 62.66 | 61.95 | 62.36 | 76,749 | +0.28(+0.45%) |
Apr 10, 2012 | 63.71 | 64.02 | 62.02 | 62.08 | 103,894 | -2.01(-3.13%) |
Apr 09, 2012 | 64.27 | 64.49 | 63.81 | 64.09 | 113,343 | -1.35(-2.06%) |
Apr 05, 2012 | 65.34 | 65.95 | 64.61 | 65.44 | 71,145 | -0.12(-0.18%) |
Apr 04, 2012 | 66.17 | 66.20 | 65.16 | 65.55 | 82,280 | -1.26(-1.89%) |
Apr 03, 2012 | 67.09 | 67.63 | 66.48 | 66.82 | 90,307 | -0.12(-0.17%) |