Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 69.01 | 70.97 | 68.04 | 70.82 | 736,873 | +4.11(+6.16%) |
Jun 28, 2012 | 67.90 | 68.85 | 64.92 | 66.71 | 623,638 | -1.76(-2.57%) |
Jun 27, 2012 | 68.08 | 68.91 | 67.08 | 68.47 | 456,473 | +0.26(+0.38%) |
Jun 26, 2012 | 68.72 | 69.96 | 66.86 | 68.21 | 643,251 | -0.03(-0.04%) |
Jun 25, 2012 | 68.86 | 69.47 | 65.71 | 68.24 | 937,011 | -1.09(-1.57%) |
Jun 22, 2012 | 66.24 | 70.13 | 63.63 | 69.33 | 1,406,630 | +3.33(+5.05%) |
Jun 21, 2012 | 70.75 | 70.98 | 65.73 | 66.00 | 866,901 | -4.59(-6.50%) |
Jun 20, 2012 | 73.39 | 73.39 | 69.17 | 70.59 | 1,055,018 | -1.56(-2.16%) |
Jun 19, 2012 | 73.17 | 74.27 | 71.80 | 72.15 | 869,750 | +0.62(+0.87%) |
Jun 18, 2012 | 68.45 | 73.35 | 68.29 | 71.53 | 1,659,312 | +4.80(+7.19%) |
Jun 15, 2012 | 64.71 | 66.97 | 64.71 | 66.73 | 393,540 | +1.73(+2.66%) |
Jun 14, 2012 | 63.98 | 66.19 | 63.01 | 65.00 | 312,274 | +0.17(+0.26%) |
Jun 13, 2012 | 65.08 | 68.48 | 63.81 | 64.83 | 894,193 | -0.54(-0.83%) |
Jun 12, 2012 | 64.39 | 65.70 | 62.10 | 65.37 | 498,679 | +2.27(+3.60%) |
Jun 11, 2012 | 66.50 | 68.26 | 62.42 | 63.10 | 1,233,455 | +1.46(+2.37%) |
Jun 08, 2012 | 59.50 | 61.81 | 58.35 | 61.64 | 357,729 | +1.52(+2.53%) |
Jun 07, 2012 | 62.23 | 63.89 | 59.96 | 60.12 | 484,368 | -1.38(-2.24%) |
Jun 06, 2012 | 59.38 | 63.00 | 58.88 | 61.50 | 1,018,145 | +3.50(+6.03%) |
Jun 05, 2012 | 58.19 | 58.97 | 57.49 | 58.00 | 433,722 | +0.20(+0.35%) |
Jun 04, 2012 | 58.20 | 58.85 | 56.51 | 57.80 | 316,426 | +0.10(+0.17%) |
Jun 01, 2012 | 59.59 | 59.97 | 56.26 | 57.70 | 457,735 | -2.75(-4.55%) |
May 31, 2012 | 60.00 | 60.70 | 58.50 | 60.45 | 286,059 | +0.76(+1.27%) |
May 30, 2012 | 59.75 | 60.00 | 58.95 | 59.69 | 176,125 | -0.45(-0.75%) |
May 29, 2012 | 60.26 | 60.95 | 59.39 | 60.14 | 225,566 | +1.12(+1.90%) |
May 25, 2012 | 58.29 | 59.34 | 57.37 | 59.02 | 132,806 | +0.56(+0.96%) |
May 24, 2012 | 59.98 | 60.90 | 57.61 | 58.46 | 474,038 | -0.78(-1.32%) |
May 23, 2012 | 58.04 | 59.44 | 57.01 | 59.24 | 463,400 | +0.18(+0.30%) |
May 22, 2012 | 59.15 | 61.40 | 58.21 | 59.06 | 892,060 | +0.53(+0.91%) |
May 21, 2012 | 54.68 | 59.14 | 54.23 | 58.53 | 580,212 | +4.41(+8.15%) |
May 18, 2012 | 54.76 | 55.88 | 53.29 | 54.12 | 529,675 | -0.66(-1.20%) |
May 17, 2012 | 57.81 | 58.52 | 53.95 | 54.78 | 532,333 | -3.31(-5.70%) |
May 16, 2012 | 59.11 | 59.91 | 57.23 | 58.09 | 414,945 | -0.08(-0.14%) |
May 15, 2012 | 58.34 | 59.09 | 57.45 | 58.17 | 290,293 | -0.08(-0.14%) |
May 14, 2012 | 57.35 | 58.85 | 57.20 | 58.25 | 325,118 | +0.23(+0.40%) |
May 11, 2012 | 56.67 | 59.23 | 56.34 | 58.02 | 370,518 | +0.86(+1.50%) |
May 10, 2012 | 57.80 | 57.80 | 55.82 | 57.16 | 523,032 | -0.03(-0.05%) |
May 09, 2012 | 57.32 | 58.00 | 56.71 | 57.19 | 322,129 | -0.66(-1.14%) |
May 08, 2012 | 57.51 | 58.06 | 55.33 | 57.85 | 402,134 | +0.86(+1.51%) |
May 07, 2012 | 56.02 | 59.78 | 56.01 | 56.99 | 557,505 | +0.92(+1.64%) |
May 04, 2012 | 56.00 | 56.77 | 55.66 | 56.07 | 282,266 | -1.07(-1.87%) |
May 03, 2012 | 58.20 | 58.99 | 56.84 | 57.14 | 327,028 | -0.73(-1.26%) |
May 02, 2012 | 56.77 | 58.63 | 56.40 | 57.87 | 483,848 | +0.46(+0.80%) |
May 01, 2012 | 58.63 | 59.40 | 56.90 | 57.41 | 403,416 | -1.18(-2.01%) |
Apr 30, 2012 | 58.01 | 59.20 | 56.59 | 58.59 | 501,396 | +0.94(+1.63%) |
Apr 27, 2012 | 57.29 | 58.94 | 55.89 | 57.65 | 803,040 | +1.67(+2.98%) |
Apr 26, 2012 | 56.64 | 57.29 | 55.91 | 55.98 | 430,495 | -0.46(-0.82%) |
Apr 25, 2012 | 56.79 | 57.90 | 55.66 | 56.44 | 888,736 | +0.94(+1.69%) |
Apr 24, 2012 | 58.87 | 59.88 | 55.05 | 55.50 | 775,498 | -3.37(-5.72%) |
Apr 23, 2012 | 58.73 | 59.50 | 56.99 | 58.87 | 1,142,835 | -2.65(-4.31%) |
Apr 20, 2012 | 64.57 | 64.97 | 59.30 | 61.52 | 2,251,785 | -4.39(-6.66%) |
Apr 19, 2012 | 55.00 | 67.20 | 55.00 | 65.91 | 5,215,013 | +22.58(+52.11%) |
Apr 18, 2012 | 43.74 | 43.91 | 42.86 | 43.33 | 459,600 | -0.12(-0.28%) |
Apr 17, 2012 | 42.86 | 43.92 | 42.74 | 43.45 | 359,129 | +1.82(+4.37%) |
Apr 16, 2012 | 42.00 | 42.17 | 41.02 | 41.63 | 161,544 | +0.49(+1.19%) |
Apr 13, 2012 | 41.57 | 41.72 | 41.06 | 41.14 | 101,343 | -0.55(-1.32%) |
Apr 12, 2012 | 41.45 | 41.97 | 41.03 | 41.69 | 150,637 | +0.36(+0.87%) |
Apr 11, 2012 | 40.98 | 41.67 | 40.52 | 41.33 | 235,349 | +1.27(+3.17%) |
Apr 10, 2012 | 41.70 | 42.07 | 39.71 | 40.06 | 262,132 | -1.64(-3.93%) |
Apr 09, 2012 | 42.01 | 42.09 | 41.50 | 41.70 | 78,735 | -0.80(-1.88%) |
Apr 05, 2012 | 41.23 | 42.50 | 41.06 | 42.50 | 225,727 | +1.35(+3.28%) |
Apr 04, 2012 | 41.39 | 41.70 | 40.44 | 41.15 | 124,265 | -0.51(-1.22%) |
Apr 03, 2012 | 41.93 | 42.27 | 41.44 | 41.66 | 76,004 | -0.45(-1.06%) |