Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 68.20 | 68.44 | 68.05 | 68.44 | 183,523 | +1.54(+2.30%) |
Jun 28, 2012 | 66.33 | 66.91 | 66.05 | 66.90 | 325,779 | +1.34(+2.04%) |
Jun 27, 2012 | 65.56 | 66.14 | 65.34 | 65.56 | 201,287 | -0.31(-0.47%) |
Jun 26, 2012 | 65.41 | 65.94 | 65.32 | 65.87 | 181,695 | +1.65(+2.57%) |
Jun 25, 2012 | 63.95 | 64.35 | 63.47 | 64.22 | 142,444 | -0.33(-0.51%) |
Jun 22, 2012 | 64.34 | 64.69 | 64.01 | 64.55 | 92,458 | +0.30(+0.47%) |
Jun 21, 2012 | 65.33 | 65.61 | 64.22 | 64.25 | 145,972 | -1.66(-2.52%) |
Jun 20, 2012 | 66.14 | 66.70 | 65.43 | 65.91 | 132,270 | -0.51(-0.77%) |
Jun 19, 2012 | 65.50 | 66.81 | 65.43 | 66.42 | 128,209 | +2.10(+3.26%) |
Jun 18, 2012 | 64.34 | 64.63 | 64.06 | 64.32 | 115,877 | +0.03(+0.05%) |
Jun 15, 2012 | 64.60 | 64.65 | 63.86 | 64.29 | 224,624 | -0.73(-1.12%) |
Jun 14, 2012 | 64.72 | 65.20 | 64.52 | 65.02 | 179,845 | +0.63(+0.98%) |
Jun 13, 2012 | 63.78 | 64.90 | 63.52 | 64.39 | 319,460 | -0.42(-0.65%) |
Jun 12, 2012 | 64.38 | 64.95 | 64.07 | 64.81 | 174,315 | +0.88(+1.38%) |
Jun 11, 2012 | 65.19 | 65.25 | 63.89 | 63.93 | 156,360 | -0.32(-0.50%) |
Jun 08, 2012 | 63.38 | 64.38 | 63.18 | 64.25 | 139,719 | -0.07(-0.11%) |
Jun 07, 2012 | 65.26 | 65.26 | 64.18 | 64.32 | 187,392 | +0.56(+0.88%) |
Jun 06, 2012 | 62.48 | 63.80 | 62.43 | 63.76 | 172,651 | +1.77(+2.86%) |
Jun 05, 2012 | 61.60 | 62.08 | 61.47 | 61.99 | 612,445 | -0.28(-0.45%) |
Jun 04, 2012 | 62.16 | 62.34 | 61.76 | 62.27 | 411,542 | -0.89(-1.41%) |
Jun 01, 2012 | 62.94 | 63.34 | 62.37 | 63.16 | 307,183 | -1.15(-1.79%) |
May 31, 2012 | 64.78 | 64.81 | 63.55 | 64.31 | 265,483 | -0.63(-0.97%) |
May 30, 2012 | 65.31 | 65.51 | 64.65 | 64.94 | 283,019 | -0.63(-0.96%) |
May 29, 2012 | 65.49 | 65.84 | 64.97 | 65.57 | 225,223 | +1.72(+2.69%) |
May 25, 2012 | 63.31 | 63.85 | 63.19 | 63.85 | 243,273 | -0.14(-0.22%) |
May 24, 2012 | 64.06 | 64.30 | 63.57 | 63.99 | 378,017 | -0.16(-0.25%) |
May 23, 2012 | 64.10 | 64.25 | 63.00 | 64.15 | 314,712 | -0.43(-0.67%) |
May 22, 2012 | 65.08 | 65.58 | 64.38 | 64.58 | 342,958 | -0.73(-1.12%) |
May 21, 2012 | 64.49 | 65.43 | 64.36 | 65.31 | 160,352 | +1.59(+2.50%) |
May 18, 2012 | 64.21 | 64.43 | 63.49 | 63.72 | 453,738 | -1.19(-1.83%) |
May 17, 2012 | 65.46 | 65.91 | 64.84 | 64.91 | 289,073 | -0.72(-1.10%) |
May 16, 2012 | 66.10 | 66.97 | 65.59 | 65.63 | 260,311 | -0.17(-0.26%) |
May 15, 2012 | 65.91 | 66.53 | 65.71 | 65.80 | 145,450 | +0.03(+0.05%) |
May 14, 2012 | 66.27 | 66.37 | 65.77 | 65.77 | 267,071 | -1.29(-1.92%) |
May 11, 2012 | 66.52 | 67.57 | 66.52 | 67.06 | 170,402 | +0.43(+0.65%) |
May 10, 2012 | 66.71 | 66.85 | 66.10 | 66.63 | 239,155 | -0.71(-1.05%) |
May 09, 2012 | 66.72 | 67.70 | 66.45 | 67.34 | 261,692 | -1.26(-1.84%) |
May 08, 2012 | 68.01 | 68.66 | 67.80 | 68.60 | 230,090 | -0.10(-0.15%) |
May 07, 2012 | 68.65 | 68.92 | 68.40 | 68.70 | 157,628 | -0.53(-0.77%) |
May 04, 2012 | 70.06 | 70.22 | 69.02 | 69.23 | 177,945 | -1.34(-1.90%) |
May 03, 2012 | 70.84 | 70.97 | 70.40 | 70.57 | 199,835 | -0.56(-0.79%) |
May 02, 2012 | 70.55 | 71.20 | 70.26 | 71.13 | 265,431 | +0.68(+0.97%) |
May 01, 2012 | 70.20 | 70.80 | 70.02 | 70.45 | 165,326 | +0.42(+0.60%) |
Apr 30, 2012 | 70.56 | 70.60 | 69.86 | 70.03 | 258,127 | -0.32(-0.45%) |
Apr 27, 2012 | 70.72 | 70.76 | 70.26 | 70.35 | 299,402 | -0.03(-0.04%) |
Apr 26, 2012 | 69.69 | 70.41 | 69.66 | 70.38 | 390,644 | -0.92(-1.29%) |
Apr 25, 2012 | 71.22 | 71.48 | 70.96 | 71.30 | 371,832 | +2.09(+3.02%) |
Apr 24, 2012 | 69.06 | 69.52 | 68.87 | 69.21 | 239,888 | +0.43(+0.63%) |
Apr 23, 2012 | 68.23 | 68.87 | 67.98 | 68.78 | 448,963 | -1.10(-1.57%) |
Apr 20, 2012 | 69.43 | 70.06 | 69.00 | 69.88 | 821,586 | +0.45(+0.65%) |
Apr 19, 2012 | 69.45 | 70.09 | 69.22 | 69.43 | 279,007 | +0.78(+1.14%) |
Apr 18, 2012 | 68.38 | 69.24 | 68.27 | 68.65 | 473,356 | -1.86(-2.64%) |
Apr 17, 2012 | 69.97 | 70.87 | 69.73 | 70.51 | 313,963 | +0.11(+0.16%) |
Apr 16, 2012 | 69.37 | 70.53 | 69.26 | 70.40 | 400,932 | +1.24(+1.79%) |
Apr 13, 2012 | 69.34 | 69.44 | 69.04 | 69.16 | 254,194 | -0.43(-0.62%) |
Apr 12, 2012 | 69.23 | 69.92 | 69.17 | 69.59 | 338,038 | +1.85(+2.73%) |
Apr 11, 2012 | 67.62 | 68.18 | 67.50 | 67.74 | 279,019 | +0.77(+1.15%) |
Apr 10, 2012 | 67.59 | 67.95 | 66.85 | 66.97 | 310,894 | -0.83(-1.22%) |
Apr 09, 2012 | 66.78 | 67.97 | 66.67 | 67.80 | 187,636 | -0.11(-0.16%) |
Apr 05, 2012 | 67.79 | 68.31 | 67.74 | 67.91 | 168,662 | -0.43(-0.63%) |
Apr 04, 2012 | 68.69 | 68.84 | 67.71 | 68.34 | 262,546 | -1.28(-1.84%) |
Apr 03, 2012 | 70.16 | 70.65 | 69.34 | 69.62 | 247,750 | -0.83(-1.18%) |