Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 69.20 | 69.80 | 68.95 | 69.75 | 42,182 | +1.85(+2.72%) |
Jun 28, 2012 | 67.67 | 68.00 | 66.54 | 67.90 | 27,945 | -0.14(-0.21%) |
Jun 27, 2012 | 66.89 | 69.06 | 66.50 | 68.04 | 33,228 | +1.06(+1.58%) |
Jun 26, 2012 | 66.52 | 67.25 | 66.36 | 66.98 | 13,242 | +0.48(+0.72%) |
Jun 25, 2012 | 66.65 | 66.94 | 65.40 | 66.50 | 21,672 | -1.15(-1.70%) |
Jun 22, 2012 | 65.09 | 67.71 | 65.09 | 67.65 | 142,824 | +2.95(+4.56%) |
Jun 21, 2012 | 66.28 | 66.70 | 64.57 | 64.70 | 36,967 | -1.44(-2.18%) |
Jun 20, 2012 | 65.55 | 66.26 | 65.22 | 66.14 | 22,067 | +0.44(+0.67%) |
Jun 19, 2012 | 64.57 | 65.94 | 64.57 | 65.70 | 29,890 | +1.23(+1.91%) |
Jun 18, 2012 | 64.53 | 64.94 | 64.13 | 64.47 | 30,661 | -0.52(-0.80%) |
Jun 15, 2012 | 63.87 | 65.59 | 63.87 | 64.99 | 61,605 | +0.82(+1.28%) |
Jun 14, 2012 | 63.41 | 64.44 | 63.24 | 64.17 | 22,211 | +0.95(+1.50%) |
Jun 13, 2012 | 63.35 | 64.67 | 62.76 | 63.22 | 25,476 | -0.05(-0.08%) |
Jun 12, 2012 | 63.63 | 64.40 | 63.05 | 63.27 | 40,690 | -0.15(-0.24%) |
Jun 11, 2012 | 67.31 | 67.31 | 63.42 | 63.42 | 43,041 | -2.94(-4.43%) |
Jun 08, 2012 | 64.35 | 66.74 | 64.09 | 66.36 | 38,336 | +2.09(+3.25%) |
Jun 07, 2012 | 64.91 | 64.91 | 63.88 | 64.27 | 25,392 | +0.48(+0.75%) |
Jun 06, 2012 | 62.28 | 63.80 | 61.95 | 63.79 | 24,330 | +1.85(+2.99%) |
Jun 05, 2012 | 62.18 | 62.68 | 61.67 | 61.94 | 29,037 | -0.24(-0.39%) |
Jun 04, 2012 | 62.75 | 63.03 | 61.77 | 62.18 | 32,961 | -0.54(-0.86%) |
Jun 01, 2012 | 63.05 | 63.59 | 62.61 | 62.72 | 39,152 | -1.81(-2.80%) |
May 31, 2012 | 64.31 | 64.79 | 64.01 | 64.53 | 43,426 | +0.16(+0.25%) |
May 30, 2012 | 65.28 | 65.53 | 64.37 | 64.37 | 21,082 | -1.41(-2.14%) |
May 29, 2012 | 66.18 | 66.18 | 65.05 | 65.78 | 22,318 | +0.10(+0.15%) |
May 25, 2012 | 66.18 | 66.33 | 65.44 | 65.68 | 28,521 | -0.74(-1.11%) |
May 24, 2012 | 67.04 | 67.06 | 65.53 | 66.42 | 30,053 | -0.30(-0.45%) |
May 23, 2012 | 66.35 | 67.10 | 65.76 | 66.72 | 21,363 | -0.37(-0.55%) |
May 22, 2012 | 65.91 | 67.33 | 65.13 | 67.09 | 65,305 | +1.72(+2.63%) |
May 21, 2012 | 64.07 | 65.40 | 63.42 | 65.37 | 36,909 | +0.73(+1.13%) |
May 18, 2012 | 63.84 | 65.40 | 63.84 | 64.64 | 48,024 | +0.60(+0.94%) |
May 17, 2012 | 64.50 | 64.82 | 63.81 | 64.04 | 42,501 | -0.50(-0.77%) |
May 16, 2012 | 64.97 | 65.48 | 64.51 | 64.54 | 20,186 | -0.06(-0.09%) |
May 15, 2012 | 64.74 | 65.14 | 64.50 | 64.60 | 21,691 | -0.29(-0.45%) |
May 14, 2012 | 65.14 | 65.53 | 64.77 | 64.89 | 44,712 | -0.85(-1.29%) |
May 11, 2012 | 65.24 | 66.20 | 65.00 | 65.74 | 31,351 | -0.40(-0.60%) |
May 10, 2012 | 67.88 | 67.89 | 65.52 | 66.14 | 19,267 | +0.94(+1.44%) |
May 09, 2012 | 65.09 | 65.84 | 65.05 | 65.20 | 31,246 | -0.92(-1.39%) |
May 08, 2012 | 65.20 | 66.42 | 64.82 | 66.12 | 35,343 | +0.71(+1.09%) |
May 07, 2012 | 65.03 | 66.12 | 65.03 | 65.41 | 19,412 | +0.17(+0.26%) |
May 04, 2012 | 66.09 | 66.25 | 65.12 | 65.24 | 42,260 | -0.84(-1.27%) |
May 03, 2012 | 66.30 | 66.98 | 66.01 | 66.08 | 43,370 | -0.46(-0.69%) |
May 02, 2012 | 66.26 | 66.95 | 65.76 | 66.54 | 32,473 | +0.25(+0.38%) |
May 01, 2012 | 67.02 | 68.12 | 66.25 | 66.29 | 50,309 | -0.96(-1.43%) |
Apr 30, 2012 | 67.21 | 67.48 | 66.55 | 67.25 | 43,085 | -0.30(-0.44%) |
Apr 27, 2012 | 67.35 | 67.65 | 66.36 | 67.55 | 31,282 | +0.16(+0.24%) |
Apr 26, 2012 | 67.08 | 67.58 | 66.83 | 67.39 | 19,454 | +0.38(+0.57%) |
Apr 25, 2012 | 66.67 | 67.58 | 66.32 | 67.01 | 40,066 | +0.96(+1.45%) |
Apr 24, 2012 | 65.13 | 66.19 | 65.13 | 66.05 | 45,157 | +1.22(+1.88%) |
Apr 23, 2012 | 64.97 | 65.69 | 64.74 | 64.83 | 31,193 | -1.41(-2.13%) |
Apr 20, 2012 | 66.49 | 67.33 | 65.63 | 66.24 | 58,617 | +1.27(+1.95%) |
Apr 19, 2012 | 65.27 | 66.03 | 64.85 | 64.97 | 33,954 | -0.08(-0.12%) |
Apr 18, 2012 | 66.04 | 66.16 | 65.02 | 65.05 | 39,092 | -1.74(-2.61%) |
Apr 17, 2012 | 66.39 | 67.19 | 66.39 | 66.79 | 26,887 | +0.76(+1.15%) |
Apr 16, 2012 | 65.10 | 66.04 | 65.00 | 66.03 | 20,067 | +1.13(+1.74%) |
Apr 13, 2012 | 65.86 | 66.11 | 64.64 | 64.90 | 34,004 | -1.47(-2.21%) |
Apr 12, 2012 | 66.60 | 66.91 | 65.85 | 66.37 | 27,985 | -0.05(-0.08%) |
Apr 11, 2012 | 65.46 | 66.42 | 65.33 | 66.42 | 27,912 | +1.49(+2.29%) |
Apr 10, 2012 | 66.82 | 66.82 | 64.68 | 64.93 | 86,876 | -1.19(-1.80%) |
Apr 09, 2012 | 66.51 | 67.00 | 65.79 | 66.12 | 23,692 | -1.51(-2.23%) |
Apr 05, 2012 | 67.42 | 67.72 | 66.92 | 67.63 | 18,545 | +0.11(+0.16%) |
Apr 04, 2012 | 68.10 | 68.55 | 67.46 | 67.52 | 29,437 | -1.39(-2.02%) |
Apr 03, 2012 | 69.65 | 69.84 | 68.25 | 68.91 | 36,007 | -1.02(-1.46%) |