Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 61.12 | 61.93 | 60.90 | 61.80 | 3,553,940 | +2.16(+3.62%) |
Jun 28, 2012 | 59.79 | 59.89 | 58.81 | 59.64 | 2,686,049 | -0.24(-0.40%) |
Jun 27, 2012 | 60.01 | 60.67 | 59.62 | 59.88 | 3,236,970 | +0.07(+0.12%) |
Jun 26, 2012 | 59.68 | 60.16 | 58.77 | 59.81 | 4,517,684 | +0.48(+0.80%) |
Jun 25, 2012 | 60.75 | 61.22 | 59.23 | 59.34 | 4,729,991 | -1.86(-3.04%) |
Jun 22, 2012 | 61.29 | 61.61 | 60.25 | 61.20 | 5,164,846 | +0.02(+0.04%) |
Jun 21, 2012 | 65.20 | 65.25 | 60.61 | 61.17 | 17,353,280 | -12.50(-16.97%) |
Jun 20, 2012 | 75.05 | 75.08 | 72.97 | 73.67 | 5,012,920 | -1.05(-1.41%) |
Jun 19, 2012 | 74.61 | 75.84 | 74.00 | 74.72 | 3,879,135 | +0.46(+0.62%) |
Jun 18, 2012 | 72.57 | 74.37 | 72.02 | 74.26 | 2,892,728 | +1.59(+2.19%) |
Jun 15, 2012 | 72.15 | 73.88 | 72.06 | 72.67 | 4,627,086 | +0.66(+0.92%) |
Jun 14, 2012 | 69.47 | 72.30 | 69.11 | 72.01 | 2,932,986 | +1.35(+1.91%) |
Jun 13, 2012 | 71.29 | 72.26 | 70.49 | 70.66 | 2,261,056 | -0.86(-1.20%) |
Jun 12, 2012 | 70.15 | 71.65 | 69.30 | 71.52 | 2,194,342 | +1.67(+2.39%) |
Jun 11, 2012 | 71.26 | 71.72 | 69.74 | 69.85 | 1,983,461 | -0.96(-1.36%) |
Jun 08, 2012 | 70.67 | 71.33 | 70.61 | 70.81 | 3,016,197 | -0.27(-0.38%) |
Jun 07, 2012 | 72.61 | 72.86 | 71.00 | 71.08 | 2,296,573 | -0.79(-1.10%) |
Jun 06, 2012 | 71.61 | 72.43 | 71.44 | 71.87 | 2,354,362 | +0.97(+1.37%) |
Jun 05, 2012 | 70.89 | 71.24 | 70.00 | 70.90 | 1,914,605 | -0.12(-0.17%) |
Jun 04, 2012 | 71.03 | 71.74 | 70.19 | 71.02 | 2,760,211 | +0.24(+0.34%) |
Jun 01, 2012 | 71.45 | 72.37 | 70.55 | 70.78 | 2,476,196 | -1.47(-2.03%) |
May 31, 2012 | 73.23 | 73.35 | 72.07 | 72.25 | 3,452,186 | -0.85(-1.16%) |
May 30, 2012 | 73.70 | 73.75 | 72.68 | 73.10 | 1,860,479 | -0.82(-1.11%) |
May 29, 2012 | 73.29 | 74.67 | 72.98 | 73.92 | 2,551,679 | +1.52(+2.10%) |
May 25, 2012 | 72.59 | 73.10 | 72.20 | 72.40 | 2,094,906 | -0.07(-0.10%) |
May 24, 2012 | 71.46 | 72.49 | 71.22 | 72.47 | 2,362,544 | +1.46(+2.06%) |
May 23, 2012 | 70.18 | 71.22 | 69.97 | 71.01 | 1,907,456 | +0.37(+0.52%) |
May 22, 2012 | 69.94 | 71.16 | 69.81 | 70.64 | 1,946,488 | +0.85(+1.22%) |
May 21, 2012 | 68.93 | 69.93 | 68.10 | 69.79 | 2,302,131 | +0.95(+1.38%) |
May 18, 2012 | 69.33 | 69.95 | 68.18 | 68.84 | 3,263,312 | -0.32(-0.46%) |
May 17, 2012 | 72.15 | 72.16 | 69.16 | 69.16 | 2,716,533 | -2.92(-4.05%) |
May 16, 2012 | 71.74 | 72.50 | 71.53 | 72.08 | 2,720,490 | +0.71(+0.99%) |
May 15, 2012 | 70.98 | 72.42 | 70.79 | 71.37 | 2,318,491 | +0.35(+0.49%) |
May 14, 2012 | 70.82 | 71.80 | 70.56 | 71.02 | 2,684,442 | -0.53(-0.74%) |
May 11, 2012 | 70.02 | 72.42 | 69.33 | 71.55 | 4,435,036 | +2.80(+4.07%) |
May 10, 2012 | 68.55 | 69.59 | 68.23 | 68.75 | 2,274,714 | +0.73(+1.07%) |
May 09, 2012 | 66.89 | 69.65 | 66.69 | 68.02 | 4,580,201 | -0.21(-0.31%) |
May 08, 2012 | 67.98 | 68.39 | 66.78 | 68.23 | 2,845,090 | +0.11(+0.16%) |
May 07, 2012 | 67.50 | 69.12 | 67.32 | 68.12 | 2,241,346 | +0.07(+0.10%) |
May 04, 2012 | 69.71 | 69.82 | 67.91 | 68.05 | 2,181,219 | -1.85(-2.65%) |
May 03, 2012 | 70.12 | 70.81 | 69.50 | 69.90 | 2,920,332 | -1.71(-2.39%) |
May 02, 2012 | 69.69 | 71.74 | 69.58 | 71.61 | 2,314,812 | +1.57(+2.24%) |
May 01, 2012 | 70.54 | 71.03 | 69.78 | 70.04 | 1,727,347 | -0.35(-0.50%) |
Apr 30, 2012 | 70.98 | 71.16 | 70.06 | 70.39 | 2,362,197 | -0.79(-1.11%) |
Apr 27, 2012 | 69.40 | 71.66 | 69.40 | 71.18 | 2,478,539 | +1.71(+2.46%) |
Apr 26, 2012 | 68.82 | 69.79 | 68.57 | 69.47 | 1,912,652 | +0.57(+0.83%) |
Apr 25, 2012 | 68.18 | 69.14 | 68.10 | 68.90 | 2,135,555 | +1.19(+1.76%) |
Apr 24, 2012 | 68.16 | 68.36 | 67.32 | 67.71 | 1,641,488 | -0.37(-0.54%) |
Apr 23, 2012 | 68.13 | 68.52 | 67.37 | 68.08 | 1,472,066 | -0.48(-0.70%) |
Apr 20, 2012 | 68.38 | 68.96 | 68.17 | 68.56 | 1,953,583 | +0.39(+0.57%) |
Apr 19, 2012 | 69.60 | 69.84 | 67.94 | 68.17 | 2,444,395 | -1.42(-2.04%) |
Apr 18, 2012 | 69.75 | 70.24 | 69.29 | 69.59 | 1,520,840 | -0.42(-0.60%) |
Apr 17, 2012 | 69.81 | 70.31 | 69.59 | 70.01 | 1,457,898 | +0.46(+0.66%) |
Apr 16, 2012 | 69.82 | 70.09 | 68.95 | 69.55 | 1,654,423 | +0.14(+0.20%) |
Apr 13, 2012 | 69.78 | 70.30 | 69.41 | 69.41 | 1,625,745 | -0.73(-1.04%) |
Apr 12, 2012 | 69.45 | 70.23 | 69.17 | 70.14 | 2,588,590 | +0.07(+0.10%) |
Apr 11, 2012 | 69.65 | 70.62 | 69.65 | 70.07 | 1,716,443 | +0.76(+1.10%) |
Apr 10, 2012 | 70.83 | 70.99 | 69.02 | 69.31 | 3,253,869 | -1.73(-2.44%) |
Apr 09, 2012 | 70.83 | 72.26 | 70.50 | 71.04 | 3,942,707 | -0.81(-1.13%) |
Apr 05, 2012 | 69.20 | 72.75 | 69.19 | 71.85 | 10,641,115 | +5.62(+8.49%) |
Apr 04, 2012 | 66.79 | 67.17 | 65.98 | 66.23 | 3,812,337 | -0.76(-1.13%) |
Apr 03, 2012 | 66.66 | 67.64 | 66.58 | 66.99 | 2,118,518 | +0.11(+0.16%) |