Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 62.00 | 62.88 | 61.72 | 62.72 | 44,644 | +1.76(+2.89%) |
Jun 28, 2012 | 60.29 | 61.56 | 60.29 | 60.96 | 36,173 | -0.38(-0.62%) |
Jun 27, 2012 | 60.89 | 61.64 | 60.89 | 61.34 | 25,579 | +0.60(+0.98%) |
Jun 26, 2012 | 60.87 | 61.50 | 60.68 | 60.74 | 33,512 | +0.03(+0.05%) |
Jun 25, 2012 | 60.34 | 60.81 | 59.94 | 60.71 | 28,215 | +0.24(+0.39%) |
Jun 22, 2012 | 61.11 | 61.11 | 59.49 | 60.48 | 29,028 | +0.28(+0.47%) |
Jun 21, 2012 | 60.48 | 60.98 | 59.96 | 60.19 | 40,500 | -0.14(-0.23%) |
Jun 20, 2012 | 60.41 | 61.00 | 60.07 | 60.34 | 23,248 | +0.16(+0.26%) |
Jun 19, 2012 | 58.89 | 60.19 | 58.89 | 60.18 | 28,268 | +1.52(+2.60%) |
Jun 18, 2012 | 59.42 | 60.16 | 58.53 | 58.65 | 56,149 | -1.12(-1.87%) |
Jun 15, 2012 | 61.15 | 61.15 | 59.72 | 59.77 | 36,307 | -1.70(-2.76%) |
Jun 14, 2012 | 61.04 | 61.69 | 60.70 | 61.47 | 30,880 | +0.31(+0.51%) |
Jun 13, 2012 | 61.07 | 61.95 | 61.07 | 61.15 | 14,294 | -0.25(-0.41%) |
Jun 12, 2012 | 61.18 | 61.48 | 60.60 | 61.40 | 28,161 | +0.44(+0.72%) |
Jun 11, 2012 | 61.29 | 61.39 | 60.90 | 60.96 | 22,082 | -0.02(-0.03%) |
Jun 08, 2012 | 59.60 | 61.00 | 59.57 | 60.98 | 26,220 | +1.08(+1.81%) |
Jun 07, 2012 | 60.15 | 60.66 | 59.75 | 59.90 | 24,464 | -0.13(-0.21%) |
Jun 06, 2012 | 59.50 | 60.57 | 59.19 | 60.02 | 47,422 | +1.12(+1.89%) |
Jun 05, 2012 | 58.02 | 58.91 | 56.86 | 58.90 | 24,370 | +0.58(+1.00%) |
Jun 04, 2012 | 59.44 | 59.46 | 57.80 | 58.32 | 67,703 | -0.85(-1.43%) |
Jun 01, 2012 | 58.21 | 59.46 | 57.57 | 59.17 | 82,666 | +0.44(+0.75%) |
May 31, 2012 | 58.98 | 59.17 | 58.23 | 58.73 | 32,043 | -0.09(-0.16%) |
May 30, 2012 | 58.65 | 59.14 | 58.64 | 58.83 | 31,714 | -0.28(-0.48%) |
May 29, 2012 | 59.64 | 59.64 | 58.23 | 59.11 | 140,885 | -0.97(-1.62%) |
May 25, 2012 | 60.13 | 60.67 | 59.93 | 60.08 | 45,015 | -0.80(-1.32%) |
May 24, 2012 | 61.25 | 61.56 | 60.46 | 60.89 | 55,486 | -0.39(-0.64%) |
May 23, 2012 | 60.49 | 61.36 | 60.49 | 61.28 | 34,178 | +0.17(+0.28%) |
May 22, 2012 | 61.58 | 62.24 | 61.07 | 61.11 | 53,153 | -0.79(-1.27%) |
May 21, 2012 | 61.29 | 62.72 | 60.81 | 61.89 | 75,575 | +0.52(+0.85%) |
May 18, 2012 | 58.86 | 61.61 | 57.59 | 61.37 | 155,168 | +2.40(+4.07%) |
May 17, 2012 | 60.30 | 60.46 | 58.69 | 58.97 | 54,958 | -1.18(-1.96%) |
May 16, 2012 | 61.88 | 62.07 | 60.15 | 60.15 | 59,468 | -1.39(-2.27%) |
May 15, 2012 | 63.23 | 63.79 | 61.51 | 61.54 | 115,144 | -2.03(-3.19%) |
May 14, 2012 | 63.60 | 64.57 | 63.29 | 63.57 | 41,471 | -0.43(-0.68%) |
May 11, 2012 | 63.60 | 64.26 | 63.60 | 64.01 | 33,052 | +0.51(+0.81%) |
May 10, 2012 | 63.08 | 63.56 | 63.06 | 63.50 | 32,126 | +0.71(+1.14%) |
May 09, 2012 | 62.40 | 63.31 | 62.23 | 62.78 | 32,102 | -0.82(-1.29%) |
May 08, 2012 | 63.42 | 63.84 | 63.03 | 63.60 | 27,959 | -0.54(-0.85%) |
May 07, 2012 | 62.44 | 64.22 | 61.99 | 64.15 | 62,049 | +1.36(+2.17%) |
May 04, 2012 | 61.98 | 63.09 | 61.70 | 62.78 | 43,128 | +0.46(+0.75%) |
May 03, 2012 | 63.19 | 63.37 | 62.32 | 62.32 | 58,940 | -0.91(-1.45%) |
May 02, 2012 | 63.22 | 63.62 | 63.17 | 63.23 | 35,797 | -0.53(-0.83%) |
May 01, 2012 | 64.01 | 64.46 | 63.74 | 63.76 | 41,076 | -0.53(-0.82%) |
Apr 30, 2012 | 64.30 | 64.74 | 64.22 | 64.29 | 63,425 | -0.25(-0.38%) |
Apr 27, 2012 | 64.53 | 64.94 | 64.49 | 64.53 | 50,857 | -0.45(-0.69%) |
Apr 26, 2012 | 65.98 | 65.98 | 64.97 | 64.98 | 43,358 | -0.98(-1.48%) |
Apr 25, 2012 | 66.32 | 66.32 | 65.60 | 65.96 | 47,337 | +0.08(+0.12%) |
Apr 24, 2012 | 64.84 | 65.94 | 64.74 | 65.88 | 39,555 | +1.26(+1.94%) |
Apr 23, 2012 | 63.28 | 64.88 | 63.25 | 64.63 | 64,442 | +0.91(+1.44%) |
Apr 20, 2012 | 63.11 | 63.73 | 63.11 | 63.71 | 9,222 | +0.56(+0.88%) |
Apr 19, 2012 | 62.91 | 63.38 | 62.85 | 63.16 | 63,857 | +0.00(+0.00%) |
Apr 18, 2012 | 62.72 | 63.29 | 62.72 | 63.16 | 80,969 | +0.02(+0.02%) |
Apr 17, 2012 | 63.08 | 63.54 | 63.00 | 63.14 | 41,222 | +0.05(+0.07%) |
Apr 16, 2012 | 63.53 | 63.53 | 63.00 | 63.09 | 33,413 | -0.02(-0.02%) |
Apr 13, 2012 | 63.08 | 63.42 | 62.97 | 63.11 | 20,479 | -0.17(-0.27%) |
Apr 12, 2012 | 63.16 | 63.91 | 62.78 | 63.28 | 45,416 | +0.11(+0.17%) |
Apr 11, 2012 | 63.36 | 63.67 | 63.16 | 63.17 | 28,221 | +0.00(+0.00%) |
Apr 10, 2012 | 63.31 | 63.67 | 62.77 | 63.17 | 72,248 | -0.12(-0.20%) |
Apr 09, 2012 | 63.12 | 63.76 | 63.12 | 63.29 | 39,469 | -1.16(-1.80%) |
Apr 05, 2012 | 63.95 | 64.46 | 63.91 | 64.46 | 33,424 | +0.31(+0.48%) |
Apr 04, 2012 | 64.26 | 64.35 | 63.85 | 64.15 | 28,644 | -0.60(-0.93%) |
Apr 03, 2012 | 64.57 | 64.92 | 64.36 | 64.75 | 31,379 | -0.09(-0.14%) |