Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 64.07 | 65.05 | 63.41 | 64.73 | 2,272,364 | +3.55(+5.80%) |
Jun 28, 2012 | 61.13 | 62.48 | 60.29 | 61.19 | 1,510,049 | -0.78(-1.25%) |
Jun 27, 2012 | 62.15 | 63.16 | 60.81 | 61.96 | 2,026,596 | +0.46(+0.74%) |
Jun 26, 2012 | 60.84 | 61.96 | 60.44 | 61.51 | 1,299,766 | +0.65(+1.07%) |
Jun 25, 2012 | 61.72 | 61.73 | 59.76 | 60.86 | 1,360,691 | -2.30(-3.65%) |
Jun 22, 2012 | 62.47 | 63.41 | 61.35 | 63.16 | 1,744,075 | +1.56(+2.54%) |
Jun 21, 2012 | 66.44 | 66.44 | 61.47 | 61.60 | 1,796,641 | -4.97(-7.46%) |
Jun 20, 2012 | 68.82 | 68.91 | 65.90 | 66.56 | 1,396,955 | -2.08(-3.03%) |
Jun 19, 2012 | 67.13 | 68.98 | 66.90 | 68.64 | 1,311,794 | +2.07(+3.11%) |
Jun 18, 2012 | 67.68 | 67.99 | 66.10 | 66.57 | 1,434,908 | -2.17(-3.15%) |
Jun 15, 2012 | 68.26 | 68.89 | 67.44 | 68.74 | 1,066,408 | +0.71(+1.04%) |
Jun 14, 2012 | 67.00 | 69.57 | 66.39 | 68.03 | 1,824,743 | +1.00(+1.49%) |
Jun 13, 2012 | 67.25 | 69.28 | 66.62 | 67.03 | 878,355 | -1.65(-2.41%) |
Jun 12, 2012 | 67.73 | 68.88 | 66.62 | 68.68 | 1,000,848 | +1.74(+2.60%) |
Jun 11, 2012 | 69.36 | 69.91 | 66.83 | 66.94 | 1,391,389 | -1.28(-1.88%) |
Jun 08, 2012 | 67.30 | 68.36 | 66.10 | 68.22 | 953,881 | -0.53(-0.78%) |
Jun 07, 2012 | 70.69 | 72.07 | 68.49 | 68.76 | 1,284,182 | -0.66(-0.95%) |
Jun 06, 2012 | 69.85 | 71.20 | 68.47 | 69.42 | 1,956,930 | +2.35(+3.51%) |
Jun 05, 2012 | 65.38 | 67.65 | 65.13 | 67.07 | 1,535,341 | +1.69(+2.59%) |
Jun 04, 2012 | 65.40 | 66.30 | 63.44 | 65.38 | 1,940,605 | +0.77(+1.19%) |
Jun 01, 2012 | 67.56 | 67.73 | 64.16 | 64.61 | 3,093,545 | -6.19(-8.74%) |
May 31, 2012 | 71.41 | 71.63 | 66.85 | 70.80 | 2,476,484 | -0.35(-0.49%) |
May 30, 2012 | 73.61 | 73.70 | 70.49 | 71.15 | 1,961,152 | -4.24(-5.62%) |
May 29, 2012 | 74.67 | 75.84 | 74.21 | 75.38 | 1,486,350 | +1.58(+2.15%) |
May 25, 2012 | 72.07 | 74.43 | 72.07 | 73.80 | 1,177,470 | +1.49(+2.06%) |
May 24, 2012 | 73.79 | 73.83 | 71.10 | 72.31 | 1,026,394 | -1.31(-1.78%) |
May 23, 2012 | 72.00 | 73.77 | 69.72 | 73.62 | 1,943,763 | +0.41(+0.56%) |
May 22, 2012 | 75.16 | 76.01 | 72.63 | 73.22 | 1,759,917 | -2.09(-2.77%) |
May 21, 2012 | 70.98 | 75.40 | 70.98 | 75.31 | 2,043,989 | +6.01(+8.68%) |
May 18, 2012 | 69.60 | 71.69 | 68.82 | 69.29 | 1,218,525 | +0.43(+0.62%) |
May 17, 2012 | 68.96 | 70.55 | 68.23 | 68.86 | 1,556,275 | +0.21(+0.31%) |
May 16, 2012 | 70.71 | 72.34 | 68.40 | 68.65 | 2,050,847 | -1.91(-2.71%) |
May 15, 2012 | 72.60 | 73.05 | 69.88 | 70.56 | 1,719,759 | -1.78(-2.46%) |
May 14, 2012 | 73.41 | 73.71 | 71.77 | 72.34 | 1,773,925 | -2.67(-3.56%) |
May 11, 2012 | 73.56 | 77.06 | 73.56 | 75.01 | 953,719 | -0.64(-0.85%) |
May 10, 2012 | 75.58 | 77.73 | 74.98 | 75.66 | 1,390,556 | +1.46(+1.96%) |
May 09, 2012 | 72.60 | 75.51 | 72.25 | 74.20 | 1,537,787 | -0.01(-0.01%) |
May 08, 2012 | 74.28 | 74.45 | 71.45 | 74.21 | 2,289,676 | -1.04(-1.38%) |
May 07, 2012 | 74.60 | 75.45 | 73.36 | 75.25 | 2,179,572 | -0.24(-0.32%) |
May 04, 2012 | 79.52 | 79.52 | 74.84 | 75.49 | 2,794,246 | -4.13(-5.19%) |
May 03, 2012 | 83.44 | 85.86 | 78.95 | 79.62 | 3,863,801 | -8.16(-9.30%) |
May 02, 2012 | 87.01 | 87.89 | 85.40 | 87.78 | 1,141,042 | -0.63(-0.71%) |
May 01, 2012 | 87.18 | 89.22 | 86.10 | 88.41 | 1,304,116 | +1.69(+1.95%) |
Apr 30, 2012 | 86.71 | 87.76 | 85.51 | 86.72 | 1,137,693 | +0.08(+0.09%) |
Apr 27, 2012 | 87.61 | 87.76 | 85.12 | 86.65 | 1,147,528 | -0.60(-0.69%) |
Apr 26, 2012 | 84.35 | 87.50 | 84.35 | 87.25 | 1,483,433 | +2.35(+2.77%) |
Apr 25, 2012 | 81.80 | 85.40 | 81.06 | 84.90 | 1,227,913 | +3.84(+4.74%) |
Apr 24, 2012 | 81.65 | 82.10 | 80.67 | 81.06 | 450,853 | -0.11(-0.13%) |
Apr 23, 2012 | 81.18 | 82.20 | 79.58 | 81.17 | 1,004,621 | -1.51(-1.82%) |
Apr 20, 2012 | 84.21 | 84.25 | 82.19 | 82.67 | 860,749 | -0.46(-0.55%) |
Apr 19, 2012 | 81.04 | 84.35 | 81.03 | 83.13 | 1,699,425 | +2.55(+3.16%) |
Apr 18, 2012 | 80.67 | 81.43 | 79.84 | 80.58 | 559,016 | -0.70(-0.86%) |
Apr 17, 2012 | 80.12 | 82.38 | 80.08 | 81.28 | 757,305 | +2.06(+2.60%) |
Apr 16, 2012 | 79.79 | 80.92 | 77.73 | 79.22 | 1,016,461 | -0.46(-0.57%) |
Apr 13, 2012 | 80.54 | 80.87 | 78.92 | 79.68 | 849,609 | -1.29(-1.60%) |
Apr 12, 2012 | 78.40 | 81.38 | 78.40 | 80.97 | 820,775 | +2.79(+3.57%) |
Apr 11, 2012 | 79.96 | 80.01 | 77.99 | 78.18 | 943,317 | -0.85(-1.07%) |
Apr 10, 2012 | 80.45 | 81.37 | 78.63 | 79.03 | 1,121,059 | -1.42(-1.76%) |
Apr 09, 2012 | 80.21 | 81.75 | 79.85 | 80.45 | 751,069 | -1.85(-2.24%) |
Apr 05, 2012 | 82.09 | 83.93 | 81.66 | 82.29 | 626,865 | -0.32(-0.39%) |
Apr 04, 2012 | 83.51 | 84.27 | 81.66 | 82.61 | 723,738 | -2.52(-2.96%) |
Apr 03, 2012 | 84.30 | 85.50 | 83.63 | 85.13 | 921,889 | +0.63(+0.75%) |