Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 73.86 | 74.02 | 69.89 | 70.40 | 3,449,457 | -1.93(-2.66%) |
Jun 28, 2012 | 72.33 | 73.95 | 68.88 | 72.33 | 5,119,560 | +0.02(+0.03%) |
Jun 27, 2012 | 72.03 | 73.05 | 71.55 | 72.31 | 1,250,802 | +1.29(+1.82%) |
Jun 26, 2012 | 71.53 | 71.77 | 70.82 | 71.02 | 1,686,824 | -0.61(-0.85%) |
Jun 25, 2012 | 71.88 | 72.71 | 71.13 | 71.62 | 1,484,477 | -0.48(-0.67%) |
Jun 22, 2012 | 71.68 | 72.45 | 70.70 | 72.11 | 1,901,397 | +1.00(+1.40%) |
Jun 21, 2012 | 72.74 | 72.78 | 71.04 | 71.11 | 1,313,910 | -1.37(-1.89%) |
Jun 20, 2012 | 72.43 | 72.57 | 71.78 | 72.48 | 1,119,828 | +0.14(+0.20%) |
Jun 19, 2012 | 72.06 | 72.97 | 71.02 | 72.33 | 1,324,322 | +0.46(+0.64%) |
Jun 18, 2012 | 70.94 | 72.01 | 70.32 | 71.87 | 1,676,464 | +0.56(+0.79%) |
Jun 15, 2012 | 71.39 | 72.48 | 71.17 | 71.31 | 1,901,175 | -0.29(-0.40%) |
Jun 14, 2012 | 71.25 | 72.07 | 70.76 | 71.60 | 1,657,154 | +0.56(+0.79%) |
Jun 13, 2012 | 71.36 | 71.65 | 70.75 | 71.04 | 1,362,331 | -0.31(-0.43%) |
Jun 12, 2012 | 71.41 | 71.62 | 70.48 | 71.34 | 1,630,598 | +0.18(+0.25%) |
Jun 11, 2012 | 72.11 | 72.25 | 70.92 | 71.16 | 2,051,876 | -0.79(-1.10%) |
Jun 08, 2012 | 69.60 | 72.16 | 69.59 | 71.95 | 1,893,234 | +2.11(+3.02%) |
Jun 07, 2012 | 70.68 | 71.67 | 69.75 | 69.84 | 2,401,499 | -1.73(-2.42%) |
Jun 06, 2012 | 70.84 | 71.82 | 70.77 | 71.57 | 1,890,031 | +1.11(+1.57%) |
Jun 05, 2012 | 69.66 | 70.90 | 69.07 | 70.47 | 1,847,320 | +0.59(+0.84%) |
Jun 04, 2012 | 69.51 | 69.95 | 68.53 | 69.88 | 2,411,306 | +1.11(+1.61%) |
Jun 01, 2012 | 68.21 | 69.40 | 67.97 | 68.77 | 2,290,671 | -0.44(-0.64%) |
May 31, 2012 | 69.57 | 69.74 | 68.66 | 69.21 | 1,524,051 | -0.39(-0.56%) |
May 30, 2012 | 69.87 | 70.52 | 69.44 | 69.60 | 1,415,837 | -0.75(-1.07%) |
May 29, 2012 | 70.47 | 70.61 | 69.87 | 70.36 | 1,263,325 | +0.34(+0.48%) |
May 25, 2012 | 68.54 | 70.92 | 68.54 | 70.02 | 1,043,367 | -0.03(-0.04%) |
May 24, 2012 | 69.88 | 70.98 | 69.26 | 70.05 | 1,368,934 | +0.31(+0.44%) |
May 23, 2012 | 69.33 | 69.98 | 68.64 | 69.74 | 1,355,588 | +0.13(+0.18%) |
May 22, 2012 | 69.49 | 70.83 | 69.33 | 69.61 | 2,377,156 | +0.98(+1.43%) |
May 21, 2012 | 67.51 | 68.85 | 66.79 | 68.64 | 2,518,748 | +1.11(+1.64%) |
May 18, 2012 | 68.68 | 68.75 | 67.23 | 67.53 | 2,572,081 | -1.04(-1.52%) |
May 17, 2012 | 69.03 | 69.51 | 68.07 | 68.57 | 1,567,091 | -0.34(-0.50%) |
May 16, 2012 | 69.98 | 70.28 | 68.79 | 68.92 | 1,375,804 | -0.83(-1.20%) |
May 15, 2012 | 70.49 | 70.61 | 69.65 | 69.75 | 1,581,127 | -0.72(-1.02%) |
May 14, 2012 | 70.27 | 70.76 | 69.89 | 70.47 | 2,092,592 | -0.50(-0.70%) |
May 11, 2012 | 71.63 | 72.17 | 70.88 | 70.96 | 1,620,145 | -0.98(-1.36%) |
May 10, 2012 | 72.09 | 73.06 | 71.79 | 71.94 | 1,975,026 | +0.26(+0.37%) |
May 09, 2012 | 72.25 | 72.82 | 71.58 | 71.68 | 2,223,026 | -2.07(-2.80%) |
May 08, 2012 | 72.97 | 74.08 | 72.55 | 73.75 | 2,272,534 | +0.15(+0.21%) |
May 07, 2012 | 72.14 | 73.84 | 72.03 | 73.59 | 2,153,423 | +0.90(+1.23%) |
May 04, 2012 | 73.60 | 73.89 | 72.53 | 72.69 | 2,466,485 | -1.05(-1.43%) |
May 03, 2012 | 75.09 | 75.58 | 72.69 | 73.75 | 4,695,057 | -2.33(-3.06%) |
May 02, 2012 | 75.69 | 77.17 | 75.69 | 76.07 | 2,493,700 | -0.34(-0.44%) |
May 01, 2012 | 73.63 | 77.08 | 73.48 | 76.41 | 4,520,937 | +3.31(+4.52%) |
Apr 30, 2012 | 75.19 | 76.02 | 72.12 | 73.10 | 8,052,013 | -6.47(-8.13%) |
Apr 27, 2012 | 81.27 | 81.52 | 79.49 | 79.57 | 2,271,888 | -1.22(-1.51%) |
Apr 26, 2012 | 78.38 | 81.44 | 78.10 | 80.79 | 2,276,849 | +0.40(+0.50%) |
Apr 25, 2012 | 80.96 | 81.49 | 80.05 | 80.40 | 1,492,002 | -0.10(-0.12%) |
Apr 24, 2012 | 80.81 | 80.84 | 80.09 | 80.50 | 1,172,191 | -0.36(-0.45%) |
Apr 23, 2012 | 80.86 | 81.06 | 80.04 | 80.86 | 1,016,325 | -0.69(-0.84%) |
Apr 20, 2012 | 81.51 | 82.28 | 81.08 | 81.55 | 1,279,302 | +0.23(+0.28%) |
Apr 19, 2012 | 80.16 | 82.13 | 79.66 | 81.32 | 1,600,478 | +1.20(+1.49%) |
Apr 18, 2012 | 79.62 | 80.40 | 78.31 | 80.12 | 1,509,235 | +0.06(+0.08%) |
Apr 17, 2012 | 79.47 | 80.24 | 78.61 | 80.06 | 1,305,620 | +0.82(+1.03%) |
Apr 16, 2012 | 80.33 | 80.45 | 79.10 | 79.25 | 1,067,701 | -1.04(-1.30%) |
Apr 13, 2012 | 80.94 | 81.24 | 80.24 | 80.29 | 983,980 | -1.12(-1.38%) |
Apr 12, 2012 | 80.98 | 81.65 | 80.21 | 81.41 | 1,331,538 | +0.47(+0.58%) |
Apr 11, 2012 | 80.33 | 81.11 | 80.00 | 80.94 | 1,546,675 | +1.35(+1.70%) |
Apr 10, 2012 | 80.72 | 81.15 | 79.43 | 79.59 | 1,111,163 | -1.24(-1.54%) |
Apr 09, 2012 | 81.84 | 81.84 | 80.81 | 80.83 | 1,121,604 | -1.87(-2.26%) |
Apr 05, 2012 | 82.03 | 82.87 | 81.66 | 82.70 | 1,164,842 | +0.42(+0.51%) |
Apr 04, 2012 | 82.10 | 82.82 | 81.67 | 82.28 | 1,421,121 | -0.17(-0.21%) |
Apr 03, 2012 | 83.39 | 83.69 | 82.27 | 82.45 | 2,558,733 | -0.77(-0.93%) |