Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 59.90 | 61.60 | 59.90 | 61.53 | 1,358,896 | +2.26(+3.82%) |
Jun 28, 2012 | 58.40 | 59.31 | 58.32 | 59.27 | 1,735,206 | +0.11(+0.18%) |
Jun 27, 2012 | 54.90 | 59.55 | 54.90 | 59.16 | 4,150,724 | -0.23(-0.39%) |
Jun 26, 2012 | 58.82 | 59.76 | 56.63 | 59.39 | 2,780,470 | -0.57(-0.95%) |
Jun 25, 2012 | 60.57 | 60.68 | 59.62 | 59.96 | 1,150,696 | -1.31(-2.13%) |
Jun 22, 2012 | 60.96 | 61.70 | 60.69 | 61.27 | 1,375,818 | +0.63(+1.04%) |
Jun 21, 2012 | 62.41 | 62.48 | 60.63 | 60.64 | 1,988,289 | -1.62(-2.61%) |
Jun 20, 2012 | 61.96 | 62.39 | 61.48 | 62.26 | 1,809,480 | +0.21(+0.33%) |
Jun 19, 2012 | 63.79 | 63.79 | 61.87 | 62.06 | 2,770,592 | -1.65(-2.59%) |
Jun 18, 2012 | 63.00 | 64.32 | 62.36 | 63.70 | 1,524,790 | +0.86(+1.36%) |
Jun 15, 2012 | 63.45 | 63.98 | 62.53 | 62.85 | 2,032,283 | -0.83(-1.30%) |
Jun 14, 2012 | 63.82 | 65.49 | 63.29 | 63.68 | 1,663,027 | +0.11(+0.17%) |
Jun 13, 2012 | 65.70 | 65.94 | 63.48 | 63.57 | 1,509,590 | -2.53(-3.83%) |
Jun 12, 2012 | 65.23 | 66.22 | 64.95 | 66.10 | 733,055 | +1.06(+1.64%) |
Jun 11, 2012 | 67.47 | 67.47 | 64.98 | 65.04 | 1,050,394 | -1.95(-2.91%) |
Jun 08, 2012 | 66.21 | 67.26 | 65.75 | 66.99 | 1,024,279 | +0.55(+0.83%) |
Jun 07, 2012 | 66.82 | 66.82 | 66.07 | 66.44 | 1,002,821 | +0.01(+0.01%) |
Jun 06, 2012 | 65.46 | 66.43 | 65.46 | 66.43 | 1,135,117 | +1.43(+2.20%) |
Jun 05, 2012 | 63.69 | 65.25 | 63.41 | 64.99 | 1,759,971 | +1.21(+1.89%) |
Jun 04, 2012 | 64.13 | 64.87 | 63.10 | 63.79 | 1,452,177 | -0.32(-0.51%) |
Jun 01, 2012 | 64.44 | 65.24 | 64.07 | 64.11 | 1,210,118 | -1.62(-2.47%) |
May 31, 2012 | 65.47 | 66.17 | 64.57 | 65.73 | 1,117,733 | +0.44(+0.68%) |
May 30, 2012 | 66.14 | 66.50 | 65.29 | 65.29 | 1,553,397 | -1.59(-2.37%) |
May 29, 2012 | 66.81 | 66.96 | 65.67 | 66.88 | 1,510,116 | +0.49(+0.73%) |
May 25, 2012 | 65.81 | 66.51 | 65.35 | 66.39 | 1,594,426 | +0.67(+1.01%) |
May 24, 2012 | 65.19 | 65.75 | 63.92 | 65.72 | 2,742,441 | +1.15(+1.79%) |
May 23, 2012 | 61.70 | 64.73 | 61.70 | 64.57 | 2,494,876 | +2.42(+3.89%) |
May 22, 2012 | 62.16 | 63.19 | 61.88 | 62.15 | 2,857,467 | -0.77(-1.22%) |
May 21, 2012 | 60.31 | 63.39 | 59.51 | 62.92 | 3,860,464 | +2.83(+4.71%) |
May 18, 2012 | 61.42 | 61.51 | 59.70 | 60.09 | 2,122,166 | -1.34(-2.19%) |
May 17, 2012 | 65.14 | 66.51 | 60.58 | 61.43 | 7,561,086 | -12.55(-16.97%) |
May 16, 2012 | 73.12 | 74.95 | 72.99 | 73.99 | 1,559,322 | +0.92(+1.26%) |
May 15, 2012 | 74.18 | 74.51 | 72.58 | 73.07 | 2,053,295 | -1.14(-1.53%) |
May 14, 2012 | 77.11 | 77.92 | 74.14 | 74.20 | 2,826,702 | -5.48(-6.88%) |
May 11, 2012 | 79.90 | 81.31 | 79.44 | 79.68 | 785,972 | -0.59(-0.73%) |
May 10, 2012 | 80.12 | 80.95 | 79.69 | 80.27 | 796,705 | +0.41(+0.52%) |
May 09, 2012 | 79.64 | 80.47 | 79.01 | 79.85 | 799,425 | -0.51(-0.64%) |
May 08, 2012 | 81.29 | 81.29 | 79.13 | 80.37 | 1,123,026 | -1.34(-1.64%) |
May 07, 2012 | 81.33 | 82.05 | 81.33 | 81.71 | 907,446 | +0.28(+0.34%) |
May 04, 2012 | 82.40 | 82.66 | 81.42 | 81.43 | 654,799 | -1.43(-1.73%) |
May 03, 2012 | 83.20 | 83.38 | 82.40 | 82.86 | 573,735 | -0.33(-0.40%) |
May 02, 2012 | 81.40 | 83.32 | 81.40 | 83.20 | 859,894 | +1.41(+1.73%) |
May 01, 2012 | 82.24 | 83.34 | 81.65 | 81.78 | 1,214,217 | -0.95(-1.14%) |
Apr 30, 2012 | 83.41 | 83.56 | 82.49 | 82.73 | 737,747 | -0.51(-0.62%) |
Apr 27, 2012 | 82.85 | 83.88 | 82.46 | 83.24 | 1,056,715 | +0.85(+1.03%) |
Apr 26, 2012 | 80.92 | 83.45 | 79.75 | 82.40 | 2,048,076 | +1.61(+2.00%) |
Apr 25, 2012 | 80.47 | 80.87 | 79.43 | 80.78 | 672,675 | +0.71(+0.89%) |
Apr 24, 2012 | 81.61 | 82.12 | 79.46 | 80.07 | 801,048 | -1.57(-1.92%) |
Apr 23, 2012 | 81.64 | 81.81 | 80.49 | 81.64 | 664,620 | -0.17(-0.21%) |
Apr 20, 2012 | 81.96 | 82.06 | 81.46 | 81.81 | 572,688 | -0.08(-0.10%) |
Apr 19, 2012 | 81.78 | 82.55 | 81.48 | 81.89 | 650,992 | +0.17(+0.21%) |
Apr 18, 2012 | 80.97 | 81.88 | 80.83 | 81.72 | 736,999 | +0.44(+0.54%) |
Apr 17, 2012 | 81.22 | 81.78 | 80.59 | 81.28 | 664,017 | +0.44(+0.55%) |
Apr 16, 2012 | 81.77 | 81.77 | 80.48 | 80.84 | 885,257 | -0.41(-0.50%) |
Apr 13, 2012 | 80.97 | 81.87 | 80.96 | 81.24 | 792,121 | +0.18(+0.22%) |
Apr 12, 2012 | 81.04 | 81.56 | 80.70 | 81.06 | 1,074,312 | +0.26(+0.32%) |
Apr 11, 2012 | 79.93 | 80.84 | 79.59 | 80.80 | 1,038,333 | +1.24(+1.56%) |
Apr 10, 2012 | 80.96 | 80.96 | 79.21 | 79.56 | 1,028,572 | -1.39(-1.71%) |
Apr 09, 2012 | 80.76 | 80.97 | 80.12 | 80.94 | 791,292 | -0.34(-0.42%) |
Apr 05, 2012 | 80.56 | 81.51 | 80.55 | 81.29 | 648,412 | +0.42(+0.52%) |
Apr 04, 2012 | 80.30 | 81.14 | 79.91 | 80.86 | 817,113 | -0.24(-0.30%) |
Apr 03, 2012 | 80.41 | 81.12 | 80.39 | 81.11 | 995,591 | +0.92(+1.15%) |