Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 58.39 | 58.39 | 57.81 | 58.13 | 588,973 | +0.81(+1.41%) |
Jun 28, 2012 | 58.04 | 58.73 | 55.65 | 57.32 | 836,902 | -1.43(-2.44%) |
Jun 27, 2012 | 58.95 | 59.54 | 58.71 | 58.75 | 341,686 | +0.02(+0.04%) |
Jun 26, 2012 | 58.69 | 59.01 | 58.33 | 58.73 | 377,316 | +0.22(+0.38%) |
Jun 25, 2012 | 59.03 | 59.04 | 57.77 | 58.51 | 444,262 | -1.02(-1.72%) |
Jun 22, 2012 | 58.50 | 60.47 | 57.87 | 59.53 | 937,548 | +1.49(+2.56%) |
Jun 21, 2012 | 58.99 | 59.18 | 57.59 | 58.05 | 519,036 | -0.79(-1.34%) |
Jun 20, 2012 | 59.34 | 59.51 | 58.25 | 58.84 | 646,397 | -0.39(-0.65%) |
Jun 19, 2012 | 58.85 | 59.81 | 58.48 | 59.22 | 473,585 | +0.43(+0.73%) |
Jun 18, 2012 | 58.22 | 58.89 | 57.66 | 58.79 | 431,640 | +0.29(+0.49%) |
Jun 15, 2012 | 59.00 | 59.67 | 58.50 | 58.50 | 816,716 | -0.41(-0.69%) |
Jun 14, 2012 | 59.73 | 59.76 | 58.49 | 58.91 | 824,414 | -0.64(-1.07%) |
Jun 13, 2012 | 60.40 | 62.00 | 59.44 | 59.55 | 647,508 | -1.23(-2.02%) |
Jun 12, 2012 | 59.98 | 60.85 | 59.71 | 60.78 | 440,993 | +1.11(+1.87%) |
Jun 11, 2012 | 60.93 | 61.27 | 59.62 | 59.66 | 434,778 | -0.72(-1.19%) |
Jun 08, 2012 | 59.96 | 60.68 | 59.49 | 60.38 | 849,894 | +0.09(+0.15%) |
Jun 07, 2012 | 61.25 | 62.62 | 60.18 | 60.29 | 958,663 | -0.30(-0.49%) |
Jun 06, 2012 | 59.85 | 61.11 | 59.67 | 60.59 | 527,007 | +1.45(+2.45%) |
Jun 05, 2012 | 58.18 | 59.63 | 57.91 | 59.14 | 423,643 | +0.91(+1.56%) |
Jun 04, 2012 | 59.28 | 59.38 | 57.41 | 58.23 | 588,700 | -0.86(-1.45%) |
Jun 01, 2012 | 58.99 | 59.85 | 58.55 | 59.09 | 521,580 | -0.86(-1.44%) |
May 31, 2012 | 60.43 | 60.49 | 59.18 | 59.95 | 473,445 | -0.40(-0.67%) |
May 30, 2012 | 60.11 | 60.67 | 59.54 | 60.35 | 589,772 | -0.52(-0.85%) |
May 29, 2012 | 60.52 | 61.56 | 60.14 | 60.87 | 376,855 | +0.89(+1.48%) |
May 25, 2012 | 59.46 | 60.37 | 59.34 | 59.98 | 483,654 | +0.39(+0.66%) |
May 24, 2012 | 59.57 | 60.06 | 58.34 | 59.59 | 572,321 | -0.05(-0.08%) |
May 23, 2012 | 57.94 | 59.87 | 57.27 | 59.63 | 1,045,552 | +1.33(+2.27%) |
May 22, 2012 | 59.54 | 59.68 | 57.81 | 58.31 | 641,766 | -1.39(-2.32%) |
May 21, 2012 | 58.03 | 59.86 | 57.85 | 59.69 | 345,212 | +1.67(+2.89%) |
May 18, 2012 | 59.38 | 59.62 | 57.87 | 58.02 | 476,430 | -1.26(-2.12%) |
May 17, 2012 | 60.38 | 60.38 | 59.14 | 59.28 | 684,011 | -1.16(-1.92%) |
May 16, 2012 | 61.79 | 62.04 | 60.17 | 60.43 | 526,087 | -0.80(-1.30%) |
May 15, 2012 | 60.58 | 62.22 | 59.96 | 61.23 | 757,840 | +0.89(+1.48%) |
May 14, 2012 | 60.59 | 61.24 | 59.50 | 60.34 | 756,264 | -1.14(-1.85%) |
May 11, 2012 | 61.49 | 62.29 | 61.18 | 61.47 | 734,402 | -1.02(-1.62%) |
May 10, 2012 | 63.21 | 63.50 | 62.26 | 62.49 | 498,223 | -0.29(-0.46%) |
May 09, 2012 | 62.13 | 62.98 | 61.08 | 62.78 | 790,107 | -0.12(-0.19%) |
May 08, 2012 | 63.67 | 63.67 | 60.80 | 62.90 | 1,338,549 | -1.38(-2.15%) |
May 07, 2012 | 63.81 | 65.10 | 63.77 | 64.28 | 853,509 | +0.23(+0.37%) |
May 04, 2012 | 64.48 | 64.60 | 62.88 | 64.04 | 814,144 | -0.82(-1.26%) |
May 03, 2012 | 66.34 | 66.97 | 64.49 | 64.86 | 673,755 | -1.86(-2.78%) |
May 02, 2012 | 66.00 | 66.88 | 65.68 | 66.72 | 483,021 | +0.49(+0.74%) |
May 01, 2012 | 66.25 | 67.06 | 65.53 | 66.22 | 650,610 | -0.07(-0.10%) |
Apr 30, 2012 | 67.76 | 67.85 | 66.22 | 66.29 | 535,564 | -1.14(-1.69%) |
Apr 27, 2012 | 67.55 | 67.81 | 66.47 | 67.43 | 762,319 | -0.39(-0.58%) |
Apr 26, 2012 | 71.61 | 71.61 | 66.69 | 67.82 | 1,415,294 | -4.86(-6.68%) |
Apr 25, 2012 | 71.85 | 72.76 | 71.27 | 72.68 | 640,553 | +1.37(+1.92%) |
Apr 24, 2012 | 69.84 | 71.78 | 69.84 | 71.31 | 457,792 | +1.49(+2.13%) |
Apr 23, 2012 | 71.04 | 71.14 | 69.65 | 69.82 | 446,588 | -2.14(-2.98%) |
Apr 20, 2012 | 72.41 | 72.92 | 71.93 | 71.97 | 462,950 | -0.01(-0.01%) |
Apr 19, 2012 | 71.63 | 72.36 | 71.01 | 71.98 | 520,399 | +0.36(+0.51%) |
Apr 18, 2012 | 71.36 | 71.96 | 70.78 | 71.61 | 477,989 | +0.37(+0.52%) |
Apr 17, 2012 | 71.57 | 72.13 | 71.23 | 71.24 | 419,323 | +0.22(+0.31%) |
Apr 16, 2012 | 71.68 | 72.19 | 70.73 | 71.02 | 492,678 | -0.14(-0.20%) |
Apr 13, 2012 | 71.52 | 71.63 | 69.68 | 71.17 | 499,436 | -0.65(-0.91%) |
Apr 12, 2012 | 71.47 | 72.42 | 71.09 | 71.82 | 365,466 | +0.67(+0.94%) |
Apr 11, 2012 | 71.17 | 71.48 | 70.61 | 71.15 | 471,380 | +0.67(+0.95%) |
Apr 10, 2012 | 72.20 | 72.52 | 69.88 | 70.48 | 511,419 | -1.92(-2.66%) |
Apr 09, 2012 | 72.23 | 72.74 | 72.01 | 72.41 | 223,078 | -1.08(-1.46%) |
Apr 05, 2012 | 74.14 | 74.20 | 73.10 | 73.48 | 347,448 | -0.55(-0.75%) |
Apr 04, 2012 | 74.01 | 74.61 | 73.78 | 74.04 | 430,819 | -1.19(-1.58%) |
Apr 03, 2012 | 72.84 | 76.23 | 72.48 | 75.23 | 1,305,857 | +3.74(+5.23%) |