Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 69.08 | 69.57 | 68.94 | 69.56 | 922,914 | +1.71(+2.52%) |
Jun 28, 2012 | 66.15 | 67.96 | 65.76 | 67.85 | 756,240 | +1.21(+1.82%) |
Jun 27, 2012 | 67.44 | 67.59 | 66.10 | 66.64 | 776,167 | -0.52(-0.77%) |
Jun 26, 2012 | 66.87 | 67.77 | 66.24 | 67.16 | 865,027 | +0.45(+0.67%) |
Jun 25, 2012 | 66.44 | 67.01 | 65.04 | 66.71 | 1,359,399 | -0.99(-1.46%) |
Jun 22, 2012 | 68.79 | 68.79 | 67.12 | 67.70 | 1,461,103 | -1.14(-1.66%) |
Jun 21, 2012 | 70.40 | 70.54 | 68.61 | 68.84 | 804,148 | -1.65(-2.34%) |
Jun 20, 2012 | 71.40 | 71.41 | 69.09 | 70.49 | 1,016,629 | -1.05(-1.47%) |
Jun 19, 2012 | 71.62 | 72.38 | 71.11 | 71.54 | 956,871 | +0.11(+0.15%) |
Jun 18, 2012 | 67.79 | 71.65 | 67.50 | 71.43 | 1,125,588 | +3.14(+4.60%) |
Jun 15, 2012 | 67.06 | 68.54 | 66.73 | 68.29 | 978,894 | +1.58(+2.37%) |
Jun 14, 2012 | 66.64 | 67.27 | 65.72 | 66.71 | 710,123 | +0.01(+0.01%) |
Jun 13, 2012 | 66.81 | 68.02 | 66.27 | 66.70 | 588,771 | -0.56(-0.83%) |
Jun 12, 2012 | 66.66 | 67.71 | 66.37 | 67.26 | 538,162 | +1.08(+1.63%) |
Jun 11, 2012 | 68.02 | 68.11 | 66.08 | 66.18 | 744,098 | -0.95(-1.42%) |
Jun 08, 2012 | 66.53 | 67.30 | 65.27 | 67.13 | 930,554 | +0.33(+0.49%) |
Jun 07, 2012 | 67.16 | 69.23 | 66.39 | 66.80 | 1,668,407 | +0.75(+1.14%) |
Jun 06, 2012 | 63.93 | 66.10 | 63.93 | 66.05 | 1,236,350 | +2.86(+4.53%) |
Jun 05, 2012 | 62.13 | 63.80 | 61.72 | 63.19 | 944,760 | +0.65(+1.04%) |
Jun 04, 2012 | 63.14 | 64.06 | 61.36 | 62.54 | 886,716 | -0.72(-1.14%) |
Jun 01, 2012 | 64.33 | 64.76 | 62.94 | 63.26 | 1,224,704 | -2.72(-4.12%) |
May 31, 2012 | 64.22 | 66.54 | 64.20 | 65.98 | 2,285,719 | +2.34(+3.68%) |
May 30, 2012 | 65.65 | 65.74 | 63.30 | 63.64 | 1,419,950 | -3.00(-4.50%) |
May 29, 2012 | 66.83 | 67.29 | 65.95 | 66.64 | 1,101,181 | +0.20(+0.30%) |
May 25, 2012 | 66.78 | 67.04 | 65.64 | 66.44 | 1,020,026 | -0.75(-1.12%) |
May 24, 2012 | 68.73 | 68.99 | 66.55 | 67.19 | 1,074,605 | -1.16(-1.70%) |
May 23, 2012 | 66.85 | 68.65 | 66.15 | 68.35 | 873,341 | +0.49(+0.72%) |
May 22, 2012 | 67.36 | 68.75 | 67.02 | 67.86 | 1,169,204 | +0.57(+0.85%) |
May 21, 2012 | 64.99 | 67.37 | 64.81 | 67.29 | 1,474,256 | +2.57(+3.97%) |
May 18, 2012 | 65.63 | 66.70 | 64.61 | 64.72 | 2,241,247 | -0.70(-1.07%) |
May 17, 2012 | 70.07 | 70.18 | 65.41 | 65.42 | 2,623,931 | -4.47(-6.40%) |
May 16, 2012 | 70.64 | 71.82 | 69.82 | 69.89 | 860,102 | -0.33(-0.47%) |
May 15, 2012 | 70.25 | 70.97 | 69.98 | 70.22 | 1,091,338 | +0.04(+0.06%) |
May 14, 2012 | 70.86 | 70.86 | 70.10 | 70.18 | 1,288,647 | -1.48(-2.07%) |
May 11, 2012 | 71.91 | 73.35 | 71.47 | 71.66 | 1,180,676 | -0.97(-1.34%) |
May 10, 2012 | 74.74 | 74.97 | 72.26 | 72.63 | 1,141,499 | -1.13(-1.53%) |
May 09, 2012 | 74.43 | 75.04 | 73.55 | 73.76 | 983,010 | -1.54(-2.05%) |
May 08, 2012 | 74.77 | 75.39 | 73.50 | 75.30 | 1,308,943 | -0.04(-0.05%) |
May 07, 2012 | 74.85 | 75.70 | 74.50 | 75.34 | 852,655 | +0.24(+0.32%) |
May 04, 2012 | 75.92 | 76.00 | 74.62 | 75.10 | 984,564 | -1.23(-1.61%) |
May 03, 2012 | 78.04 | 78.49 | 76.16 | 76.33 | 838,485 | -0.96(-1.24%) |
May 02, 2012 | 76.50 | 77.43 | 75.58 | 77.29 | 1,347,599 | -1.01(-1.29%) |
May 01, 2012 | 77.00 | 79.50 | 77.00 | 78.30 | 941,259 | +1.28(+1.66%) |
Apr 30, 2012 | 78.17 | 78.32 | 76.46 | 77.02 | 813,692 | -1.34(-1.71%) |
Apr 27, 2012 | 78.31 | 79.17 | 77.17 | 78.36 | 1,010,620 | +0.86(+1.11%) |
Apr 26, 2012 | 76.72 | 77.97 | 76.22 | 77.50 | 1,270,574 | +0.16(+0.21%) |
Apr 25, 2012 | 75.75 | 77.65 | 75.26 | 77.34 | 1,444,915 | +2.25(+3.00%) |
Apr 24, 2012 | 71.09 | 75.31 | 70.92 | 75.09 | 2,220,119 | +4.23(+5.97%) |
Apr 23, 2012 | 70.60 | 70.95 | 68.88 | 70.86 | 1,547,398 | -0.55(-0.77%) |
Apr 20, 2012 | 71.86 | 72.34 | 71.28 | 71.41 | 1,087,234 | +0.04(+0.06%) |
Apr 19, 2012 | 73.42 | 73.64 | 70.88 | 71.37 | 1,005,268 | -2.28(-3.10%) |
Apr 18, 2012 | 73.59 | 74.47 | 73.08 | 73.65 | 686,530 | -0.37(-0.50%) |
Apr 17, 2012 | 73.26 | 74.27 | 72.77 | 74.02 | 597,881 | +1.21(+1.66%) |
Apr 16, 2012 | 73.27 | 73.49 | 72.36 | 72.81 | 781,569 | +0.22(+0.30%) |
Apr 13, 2012 | 72.35 | 73.25 | 71.87 | 72.59 | 711,973 | -0.15(-0.21%) |
Apr 12, 2012 | 69.79 | 73.22 | 69.79 | 72.74 | 1,015,279 | +3.01(+4.32%) |
Apr 11, 2012 | 70.28 | 70.48 | 69.51 | 69.73 | 1,101,101 | +0.52(+0.75%) |
Apr 10, 2012 | 71.55 | 71.60 | 68.71 | 69.21 | 1,283,776 | -2.55(-3.55%) |
Apr 09, 2012 | 71.07 | 72.41 | 70.77 | 71.76 | 750,642 | -0.84(-1.16%) |
Apr 05, 2012 | 71.97 | 72.94 | 71.82 | 72.60 | 850,903 | +0.41(+0.57%) |
Apr 04, 2012 | 72.43 | 72.76 | 71.47 | 72.19 | 705,866 | -1.08(-1.47%) |
Apr 03, 2012 | 72.65 | 73.33 | 71.80 | 73.27 | 918,920 | +0.63(+0.87%) |