Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 61.29 | 61.29 | 60.35 | 60.77 | 393,850 | +0.33(+0.55%) |
Jun 28, 2012 | 60.03 | 60.52 | 59.04 | 60.44 | 301,047 | -0.21(-0.34%) |
Jun 27, 2012 | 61.12 | 61.41 | 60.37 | 60.65 | 311,836 | -0.26(-0.42%) |
Jun 26, 2012 | 59.82 | 61.55 | 59.70 | 60.91 | 697,313 | +1.37(+2.30%) |
Jun 25, 2012 | 60.18 | 60.44 | 59.30 | 59.54 | 488,337 | -0.95(-1.57%) |
Jun 22, 2012 | 60.10 | 60.67 | 59.85 | 60.49 | 456,263 | +0.75(+1.26%) |
Jun 21, 2012 | 60.92 | 61.05 | 59.74 | 59.74 | 549,427 | -1.36(-2.22%) |
Jun 20, 2012 | 59.54 | 61.16 | 59.03 | 61.09 | 920,306 | +1.67(+2.81%) |
Jun 19, 2012 | 57.81 | 59.56 | 57.78 | 59.42 | 359,730 | +1.61(+2.78%) |
Jun 18, 2012 | 56.55 | 57.94 | 56.02 | 57.81 | 335,441 | +1.27(+2.25%) |
Jun 15, 2012 | 56.33 | 56.78 | 55.55 | 56.54 | 578,029 | +0.15(+0.27%) |
Jun 14, 2012 | 55.83 | 56.56 | 55.65 | 56.38 | 569,242 | +0.81(+1.46%) |
Jun 13, 2012 | 56.16 | 56.69 | 55.27 | 55.57 | 663,258 | -0.48(-0.85%) |
Jun 12, 2012 | 55.91 | 56.91 | 55.76 | 56.05 | 476,099 | +0.18(+0.33%) |
Jun 11, 2012 | 57.36 | 57.63 | 55.64 | 55.87 | 583,861 | -1.18(-2.07%) |
Jun 08, 2012 | 58.70 | 60.55 | 56.71 | 57.05 | 827,742 | -2.09(-3.54%) |
Jun 07, 2012 | 60.05 | 60.68 | 58.98 | 59.14 | 447,932 | -0.52(-0.88%) |
Jun 06, 2012 | 58.50 | 59.66 | 58.09 | 59.66 | 362,292 | +1.58(+2.71%) |
Jun 05, 2012 | 58.06 | 58.46 | 57.61 | 58.09 | 336,233 | -0.02(-0.04%) |
Jun 04, 2012 | 59.26 | 59.55 | 57.48 | 58.11 | 479,415 | -0.85(-1.44%) |
Jun 01, 2012 | 60.07 | 60.92 | 58.81 | 58.95 | 569,092 | -2.22(-3.63%) |
May 31, 2012 | 60.24 | 61.33 | 59.55 | 61.17 | 467,913 | +0.93(+1.54%) |
May 30, 2012 | 60.86 | 61.10 | 59.94 | 60.24 | 405,566 | -1.10(-1.79%) |
May 29, 2012 | 60.28 | 61.89 | 60.28 | 61.34 | 552,573 | +1.11(+1.83%) |
May 25, 2012 | 59.77 | 60.26 | 59.35 | 60.24 | 415,592 | +0.45(+0.74%) |
May 24, 2012 | 58.70 | 60.23 | 58.02 | 59.79 | 657,233 | +1.63(+2.80%) |
May 23, 2012 | 58.91 | 59.37 | 55.80 | 58.16 | 756,754 | -1.25(-2.10%) |
May 22, 2012 | 59.81 | 60.39 | 59.04 | 59.41 | 454,294 | -0.42(-0.71%) |
May 21, 2012 | 59.24 | 60.09 | 58.98 | 59.83 | 513,704 | +0.52(+0.87%) |
May 18, 2012 | 59.03 | 59.82 | 59.00 | 59.32 | 688,371 | +0.31(+0.52%) |
May 17, 2012 | 60.13 | 60.13 | 58.91 | 59.01 | 939,551 | -0.85(-1.43%) |
May 16, 2012 | 60.42 | 61.22 | 59.73 | 59.86 | 601,676 | +0.16(+0.26%) |
May 15, 2012 | 59.98 | 60.37 | 59.28 | 59.71 | 692,097 | -0.49(-0.81%) |
May 14, 2012 | 60.14 | 60.79 | 59.83 | 60.19 | 509,929 | -0.37(-0.60%) |
May 11, 2012 | 60.45 | 61.62 | 60.28 | 60.56 | 852,655 | -0.54(-0.88%) |
May 10, 2012 | 57.47 | 62.14 | 56.90 | 61.10 | 1,722,984 | +5.62(+10.13%) |
May 09, 2012 | 56.03 | 56.30 | 55.32 | 55.48 | 948,282 | -1.01(-1.78%) |
May 08, 2012 | 57.05 | 57.05 | 56.33 | 56.49 | 823,938 | -0.96(-1.68%) |
May 07, 2012 | 57.87 | 57.93 | 57.16 | 57.45 | 994,980 | -0.62(-1.06%) |
May 04, 2012 | 59.18 | 59.42 | 57.71 | 58.07 | 469,885 | -1.38(-2.32%) |
May 03, 2012 | 59.71 | 59.97 | 58.98 | 59.45 | 307,928 | -0.42(-0.70%) |
May 02, 2012 | 58.98 | 59.86 | 58.53 | 59.86 | 529,669 | +0.72(+1.21%) |
May 01, 2012 | 58.33 | 59.41 | 58.10 | 59.14 | 344,363 | +0.73(+1.25%) |
Apr 30, 2012 | 59.23 | 59.25 | 58.08 | 58.41 | 337,510 | -0.79(-1.33%) |
Apr 27, 2012 | 57.76 | 59.24 | 57.38 | 59.20 | 396,212 | +1.80(+3.14%) |
Apr 26, 2012 | 57.94 | 58.21 | 56.88 | 57.40 | 185,416 | -0.56(-0.97%) |
Apr 25, 2012 | 57.22 | 58.12 | 56.84 | 57.96 | 330,708 | +1.37(+2.41%) |
Apr 24, 2012 | 56.48 | 56.85 | 56.07 | 56.59 | 379,185 | +0.24(+0.43%) |
Apr 23, 2012 | 57.00 | 57.30 | 55.32 | 56.35 | 462,286 | -1.59(-2.74%) |
Apr 20, 2012 | 58.50 | 58.76 | 57.71 | 57.94 | 259,372 | -0.56(-0.96%) |
Apr 19, 2012 | 58.22 | 58.89 | 57.57 | 58.50 | 445,514 | +0.42(+0.73%) |
Apr 18, 2012 | 58.17 | 58.74 | 58.00 | 58.07 | 445,322 | -0.24(-0.42%) |
Apr 17, 2012 | 57.61 | 58.76 | 57.07 | 58.32 | 482,251 | +1.24(+2.16%) |
Apr 16, 2012 | 58.43 | 58.59 | 57.02 | 57.08 | 548,704 | -1.01(-1.73%) |
Apr 13, 2012 | 58.35 | 58.53 | 57.59 | 58.09 | 297,686 | -0.32(-0.54%) |
Apr 12, 2012 | 58.87 | 59.55 | 58.27 | 58.40 | 552,625 | -0.14(-0.23%) |
Apr 11, 2012 | 58.49 | 58.96 | 57.97 | 58.54 | 580,507 | +0.96(+1.66%) |
Apr 10, 2012 | 58.48 | 58.48 | 57.13 | 57.59 | 918,567 | -0.17(-0.30%) |
Apr 09, 2012 | 58.42 | 58.42 | 57.67 | 57.76 | 524,973 | -1.06(-1.80%) |
Apr 05, 2012 | 58.58 | 59.23 | 58.58 | 58.81 | 491,997 | -0.11(-0.19%) |
Apr 04, 2012 | 58.31 | 59.03 | 57.97 | 58.93 | 422,507 | +0.13(+0.22%) |
Apr 03, 2012 | 57.03 | 58.83 | 56.89 | 58.80 | 332,014 | +1.71(+2.99%) |