Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 67.98 | 68.81 | 67.48 | 68.68 | 436,148 | +1.79(+2.67%) |
Jun 28, 2012 | 66.18 | 66.97 | 65.76 | 66.89 | 476,360 | -0.04(-0.06%) |
Jun 27, 2012 | 64.87 | 66.99 | 64.56 | 66.93 | 557,829 | +2.25(+3.48%) |
Jun 26, 2012 | 65.19 | 65.38 | 64.53 | 64.68 | 546,655 | -0.29(-0.45%) |
Jun 25, 2012 | 65.23 | 65.60 | 64.74 | 64.97 | 439,888 | -1.07(-1.62%) |
Jun 22, 2012 | 66.04 | 66.40 | 65.34 | 66.04 | 634,164 | +0.29(+0.44%) |
Jun 21, 2012 | 66.28 | 66.77 | 65.73 | 65.75 | 500,669 | -0.51(-0.77%) |
Jun 20, 2012 | 65.82 | 66.50 | 65.18 | 66.27 | 430,952 | +0.60(+0.91%) |
Jun 19, 2012 | 65.55 | 66.10 | 65.41 | 65.67 | 609,154 | +0.16(+0.25%) |
Jun 18, 2012 | 64.55 | 65.68 | 64.31 | 65.50 | 376,999 | +0.47(+0.73%) |
Jun 15, 2012 | 66.05 | 66.35 | 64.75 | 65.03 | 740,355 | -0.87(-1.32%) |
Jun 14, 2012 | 65.57 | 66.56 | 64.91 | 65.90 | 629,156 | +0.34(+0.52%) |
Jun 13, 2012 | 64.74 | 65.65 | 64.27 | 65.56 | 610,176 | +0.28(+0.43%) |
Jun 12, 2012 | 64.69 | 65.30 | 64.23 | 65.28 | 790,564 | +0.58(+0.89%) |
Jun 11, 2012 | 65.09 | 65.68 | 64.27 | 64.70 | 925,866 | +0.07(+0.10%) |
Jun 08, 2012 | 63.27 | 64.66 | 63.16 | 64.63 | 389,979 | +1.16(+1.82%) |
Jun 07, 2012 | 65.06 | 65.06 | 63.37 | 63.48 | 368,337 | -0.57(-0.89%) |
Jun 06, 2012 | 63.92 | 64.06 | 63.20 | 64.05 | 550,603 | +0.60(+0.94%) |
Jun 05, 2012 | 61.92 | 63.51 | 61.92 | 63.45 | 557,450 | +1.31(+2.11%) |
Jun 04, 2012 | 62.23 | 62.27 | 60.85 | 62.14 | 1,185,612 | -1.22(-1.92%) |
Jun 01, 2012 | 64.57 | 64.78 | 63.20 | 63.35 | 922,090 | -1.85(-2.84%) |
May 31, 2012 | 64.65 | 65.72 | 64.21 | 65.20 | 1,136,473 | +0.55(+0.85%) |
May 30, 2012 | 65.76 | 65.96 | 64.65 | 64.65 | 859,832 | -1.33(-2.02%) |
May 29, 2012 | 65.24 | 66.12 | 64.98 | 65.99 | 881,904 | +1.20(+1.85%) |
May 25, 2012 | 64.59 | 65.37 | 64.34 | 64.79 | 1,107,428 | +0.33(+0.51%) |
May 24, 2012 | 64.82 | 65.40 | 63.66 | 64.46 | 1,411,251 | -0.30(-0.46%) |
May 23, 2012 | 65.68 | 65.84 | 64.27 | 64.76 | 1,414,989 | -1.29(-1.96%) |
May 22, 2012 | 67.30 | 67.67 | 65.73 | 66.05 | 942,948 | -1.13(-1.68%) |
May 21, 2012 | 66.07 | 67.38 | 65.65 | 67.18 | 762,933 | +1.33(+2.02%) |
May 18, 2012 | 65.12 | 66.15 | 65.12 | 65.85 | 779,187 | +0.91(+1.40%) |
May 17, 2012 | 66.06 | 66.55 | 64.92 | 64.94 | 708,432 | -1.19(-1.79%) |
May 16, 2012 | 65.89 | 66.59 | 65.10 | 66.13 | 826,229 | +0.64(+0.97%) |
May 15, 2012 | 65.51 | 66.54 | 65.35 | 65.49 | 1,084,237 | -0.16(-0.25%) |
May 14, 2012 | 63.51 | 66.35 | 63.32 | 65.66 | 1,365,881 | +1.40(+2.18%) |
May 11, 2012 | 62.79 | 64.62 | 62.48 | 64.26 | 957,971 | +0.98(+1.56%) |
May 10, 2012 | 61.30 | 63.45 | 61.30 | 63.27 | 1,453,129 | +2.15(+3.52%) |
May 09, 2012 | 61.84 | 62.00 | 60.43 | 61.12 | 1,518,740 | -1.64(-2.61%) |
May 08, 2012 | 69.96 | 69.96 | 61.00 | 62.76 | 2,935,136 | -10.29(-14.08%) |
May 07, 2012 | 73.71 | 74.43 | 72.69 | 73.05 | 461,964 | -0.70(-0.96%) |
May 04, 2012 | 74.00 | 74.32 | 73.54 | 73.75 | 260,341 | -0.49(-0.66%) |
May 03, 2012 | 74.91 | 75.21 | 74.21 | 74.25 | 409,693 | -0.79(-1.05%) |
May 02, 2012 | 75.41 | 75.66 | 74.67 | 75.04 | 215,123 | -0.65(-0.85%) |
May 01, 2012 | 75.00 | 76.36 | 74.83 | 75.68 | 399,082 | +0.63(+0.84%) |
Apr 30, 2012 | 75.57 | 75.57 | 74.94 | 75.06 | 349,854 | -0.99(-1.31%) |
Apr 27, 2012 | 75.35 | 76.20 | 74.85 | 76.05 | 478,530 | +0.90(+1.19%) |
Apr 26, 2012 | 75.15 | 75.21 | 74.90 | 75.15 | 630,997 | +0.02(+0.03%) |
Apr 25, 2012 | 75.83 | 75.90 | 74.93 | 75.13 | 604,894 | +0.08(+0.10%) |
Apr 24, 2012 | 75.43 | 75.80 | 74.74 | 75.06 | 399,075 | -0.41(-0.55%) |
Apr 23, 2012 | 75.50 | 75.58 | 74.72 | 75.47 | 375,851 | -0.81(-1.06%) |
Apr 20, 2012 | 76.19 | 77.09 | 75.83 | 76.28 | 510,198 | +0.54(+0.71%) |
Apr 19, 2012 | 77.81 | 77.82 | 75.62 | 75.74 | 738,498 | -2.21(-2.83%) |
Apr 18, 2012 | 79.11 | 79.11 | 77.57 | 77.95 | 651,799 | -2.93(-3.63%) |
Apr 17, 2012 | 80.05 | 81.09 | 79.80 | 80.89 | 233,676 | +1.32(+1.66%) |
Apr 16, 2012 | 79.61 | 79.92 | 78.99 | 79.56 | 180,089 | +0.28(+0.35%) |
Apr 13, 2012 | 80.11 | 80.40 | 79.28 | 79.28 | 216,436 | -0.90(-1.12%) |
Apr 12, 2012 | 79.90 | 80.57 | 79.64 | 80.18 | 187,839 | +0.43(+0.54%) |
Apr 11, 2012 | 78.63 | 80.00 | 78.63 | 79.75 | 360,011 | +1.60(+2.05%) |
Apr 10, 2012 | 78.64 | 78.74 | 77.87 | 78.14 | 650,331 | -0.55(-0.70%) |
Apr 09, 2012 | 79.39 | 79.74 | 78.56 | 78.69 | 301,233 | -1.80(-2.24%) |
Apr 05, 2012 | 80.82 | 80.87 | 80.25 | 80.50 | 262,203 | -0.68(-0.83%) |
Apr 04, 2012 | 81.83 | 81.94 | 81.04 | 81.17 | 275,490 | -1.33(-1.61%) |
Apr 03, 2012 | 82.56 | 82.94 | 82.13 | 82.51 | 483,531 | +0.09(+0.11%) |