Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 64.76 | 64.84 | 64.02 | 64.36 | 8,701,669 | +0.25(+0.40%) |
Jun 28, 2012 | 63.99 | 64.16 | 63.52 | 64.10 | 6,771,501 | -0.11(-0.17%) |
Jun 27, 2012 | 64.89 | 65.06 | 64.00 | 64.21 | 8,171,465 | -0.56(-0.86%) |
Jun 26, 2012 | 64.39 | 65.01 | 64.37 | 64.77 | 6,174,379 | +0.71(+1.11%) |
Jun 25, 2012 | 63.97 | 64.21 | 63.75 | 64.06 | 6,208,245 | -0.17(-0.26%) |
Jun 22, 2012 | 64.11 | 64.40 | 63.96 | 64.23 | 7,341,450 | +0.52(+0.81%) |
Jun 21, 2012 | 64.76 | 64.81 | 63.63 | 63.71 | 7,926,331 | -0.73(-1.14%) |
Jun 20, 2012 | 65.13 | 65.19 | 64.09 | 64.44 | 10,891,259 | -0.69(-1.06%) |
Jun 19, 2012 | 65.40 | 65.61 | 64.85 | 65.14 | 10,456,531 | -0.47(-0.71%) |
Jun 18, 2012 | 65.86 | 65.88 | 65.37 | 65.60 | 8,725,999 | -0.19(-0.29%) |
Jun 15, 2012 | 65.53 | 65.98 | 65.23 | 65.79 | 13,096,280 | +0.57(+0.87%) |
Jun 14, 2012 | 64.33 | 65.37 | 64.06 | 65.22 | 10,518,235 | +1.27(+1.99%) |
Jun 13, 2012 | 63.21 | 64.66 | 63.16 | 63.95 | 12,155,569 | +0.33(+0.53%) |
Jun 12, 2012 | 63.25 | 63.67 | 63.01 | 63.62 | 10,677,317 | +0.67(+1.06%) |
Jun 11, 2012 | 64.68 | 64.74 | 62.95 | 62.95 | 13,082,639 | -0.84(-1.32%) |
Jun 08, 2012 | 62.81 | 64.17 | 62.46 | 63.79 | 16,591,511 | -0.46(-0.71%) |
Jun 07, 2012 | 65.14 | 65.27 | 63.98 | 64.25 | 11,446,551 | -0.20(-0.32%) |
Jun 06, 2012 | 63.91 | 64.45 | 63.56 | 64.45 | 8,165,104 | +1.15(+1.81%) |
Jun 05, 2012 | 62.68 | 63.54 | 62.53 | 63.30 | 9,955,561 | +0.55(+0.88%) |
Jun 04, 2012 | 62.95 | 63.09 | 62.53 | 62.75 | 9,677,522 | -0.28(-0.45%) |
Jun 01, 2012 | 63.59 | 64.07 | 62.88 | 63.03 | 14,900,966 | -1.91(-2.94%) |
May 31, 2012 | 65.35 | 65.61 | 64.89 | 64.95 | 9,376,649 | -0.05(-0.08%) |
May 30, 2012 | 65.21 | 65.29 | 64.81 | 65.00 | 7,452,469 | -0.57(-0.87%) |
May 29, 2012 | 65.93 | 66.17 | 65.11 | 65.57 | 7,458,965 | -0.11(-0.16%) |
May 25, 2012 | 66.11 | 66.21 | 65.50 | 65.68 | 5,103,887 | -0.35(-0.52%) |
May 24, 2012 | 66.26 | 66.44 | 65.52 | 66.02 | 6,945,504 | +0.04(+0.05%) |
May 23, 2012 | 65.62 | 66.05 | 65.40 | 65.99 | 5,873,119 | +0.10(+0.15%) |
May 22, 2012 | 66.33 | 66.33 | 65.64 | 65.88 | 7,019,646 | +0.05(+0.08%) |
May 21, 2012 | 64.92 | 65.87 | 64.84 | 65.83 | 9,181,144 | +1.02(+1.58%) |
May 18, 2012 | 65.07 | 65.72 | 64.69 | 64.81 | 11,078,674 | +0.17(+0.26%) |
May 17, 2012 | 65.84 | 66.06 | 64.56 | 64.64 | 12,607,434 | -1.31(-1.98%) |
May 16, 2012 | 65.73 | 66.14 | 65.64 | 65.95 | 6,861,271 | +0.30(+0.46%) |
May 15, 2012 | 65.63 | 66.17 | 65.53 | 65.65 | 6,779,728 | +0.09(+0.14%) |
May 14, 2012 | 66.03 | 66.14 | 65.39 | 65.55 | 8,387,494 | -0.74(-1.11%) |
May 11, 2012 | 66.14 | 66.79 | 66.12 | 66.29 | 7,440,031 | +0.02(+0.03%) |
May 10, 2012 | 66.87 | 66.89 | 66.17 | 66.27 | 9,801,339 | -0.04(-0.07%) |
May 09, 2012 | 67.07 | 67.15 | 66.04 | 66.31 | 12,338,787 | -1.17(-1.73%) |
May 08, 2012 | 68.89 | 68.43 | 67.06 | 67.48 | 17,126,882 | -1.41(-2.05%) |
May 07, 2012 | 69.05 | 69.26 | 68.67 | 68.89 | 7,016,750 | -0.26(-0.38%) |
May 04, 2012 | 69.86 | 69.86 | 69.07 | 69.15 | 6,499,952 | -0.84(-1.21%) |
May 03, 2012 | 70.31 | 70.39 | 69.82 | 70.00 | 5,455,529 | -0.34(-0.48%) |
May 02, 2012 | 69.89 | 70.48 | 69.89 | 70.33 | 6,028,222 | +0.22(+0.32%) |
May 01, 2012 | 70.13 | 70.70 | 70.06 | 70.11 | 7,344,999 | -0.18(-0.26%) |
Apr 30, 2012 | 70.41 | 70.51 | 70.03 | 70.29 | 6,248,638 | +0.05(+0.07%) |
Apr 27, 2012 | 69.41 | 70.35 | 69.10 | 70.24 | 9,410,096 | +1.12(+1.62%) |
Apr 26, 2012 | 68.48 | 69.30 | 68.48 | 69.12 | 6,573,473 | +0.44(+0.64%) |
Apr 25, 2012 | 68.63 | 68.70 | 68.37 | 68.68 | 7,901,660 | +0.45(+0.67%) |
Apr 24, 2012 | 68.53 | 68.85 | 67.91 | 68.23 | 8,628,417 | -0.43(-0.63%) |
Apr 23, 2012 | 69.09 | 69.20 | 68.41 | 68.66 | 7,233,418 | -0.54(-0.78%) |
Apr 20, 2012 | 69.90 | 70.52 | 69.00 | 69.20 | 15,286,630 | +0.48(+0.69%) |
Apr 19, 2012 | 70.08 | 70.14 | 67.90 | 68.73 | 19,324,664 | -1.49(-2.12%) |
Apr 18, 2012 | 69.98 | 70.67 | 69.98 | 70.21 | 7,470,624 | +0.17(+0.24%) |
Apr 17, 2012 | 69.91 | 70.39 | 69.90 | 70.05 | 10,526,263 | +0.38(+0.55%) |
Apr 16, 2012 | 70.03 | 70.62 | 69.48 | 69.66 | 8,645,683 | -0.28(-0.40%) |
Apr 13, 2012 | 70.34 | 70.54 | 69.94 | 69.95 | 7,254,953 | -0.49(-0.69%) |
Apr 12, 2012 | 71.21 | 71.23 | 70.22 | 70.43 | 7,990,766 | -0.66(-0.93%) |
Apr 11, 2012 | 70.90 | 71.21 | 70.33 | 71.09 | 8,826,425 | +0.64(+0.91%) |
Apr 10, 2012 | 71.25 | 71.25 | 70.19 | 70.45 | 10,510,819 | -0.87(-1.22%) |
Apr 09, 2012 | 70.50 | 71.77 | 70.43 | 71.32 | 9,269,808 | +0.19(+0.26%) |
Apr 05, 2012 | 70.06 | 71.16 | 70.02 | 71.14 | 7,582,507 | +0.82(+1.17%) |
Apr 04, 2012 | 70.87 | 71.10 | 70.08 | 70.31 | 10,769,368 | -1.38(-1.93%) |
Apr 03, 2012 | 70.91 | 71.71 | 70.90 | 71.70 | 7,517,037 | +0.75(+1.06%) |