Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 66.71 | 66.90 | 66.68 | 66.84 | 2,086,988 | +0.46(+0.69%) |
Jun 28, 2012 | 66.45 | 66.45 | 66.36 | 66.38 | 1,235,690 | -0.10(-0.15%) |
Jun 27, 2012 | 66.30 | 66.50 | 66.28 | 66.48 | 457,861 | +0.20(+0.31%) |
Jun 26, 2012 | 66.28 | 66.33 | 66.22 | 66.27 | 1,332,973 | -0.03(-0.04%) |
Jun 25, 2012 | 66.34 | 66.38 | 66.16 | 66.30 | 1,353,770 | -0.15(-0.22%) |
Jun 22, 2012 | 66.40 | 66.45 | 66.33 | 66.45 | 1,124,609 | +0.11(+0.17%) |
Jun 21, 2012 | 66.64 | 66.65 | 66.34 | 66.34 | 576,319 | -0.23(-0.34%) |
Jun 20, 2012 | 66.60 | 66.60 | 66.49 | 66.57 | 805,405 | +0.05(+0.07%) |
Jun 19, 2012 | 66.36 | 66.53 | 66.36 | 66.52 | 941,506 | +0.22(+0.33%) |
Jun 18, 2012 | 66.26 | 66.61 | 66.17 | 66.30 | 967,847 | +0.16(+0.24%) |
Jun 15, 2012 | 66.23 | 66.34 | 65.99 | 66.15 | 1,135,386 | +0.16(+0.24%) |
Jun 14, 2012 | 65.90 | 65.99 | 65.83 | 65.99 | 581,039 | +0.10(+0.16%) |
Jun 13, 2012 | 65.78 | 65.91 | 65.71 | 65.88 | 620,726 | +0.27(+0.41%) |
Jun 12, 2012 | 65.39 | 65.62 | 65.37 | 65.62 | 526,893 | +0.25(+0.38%) |
Jun 11, 2012 | 65.52 | 65.52 | 65.35 | 65.37 | 561,016 | +0.03(+0.04%) |
Jun 08, 2012 | 65.16 | 65.35 | 65.02 | 65.34 | 1,821,456 | +0.23(+0.35%) |
Jun 07, 2012 | 65.35 | 65.35 | 65.10 | 65.11 | 882,719 | +0.10(+0.16%) |
Jun 06, 2012 | 64.51 | 65.00 | 64.51 | 65.00 | 1,137,919 | +0.75(+1.16%) |
Jun 05, 2012 | 63.96 | 64.33 | 63.93 | 64.26 | 1,278,645 | +0.37(+0.58%) |
Jun 04, 2012 | 63.41 | 63.94 | 63.41 | 63.89 | 1,956,890 | +0.67(+1.06%) |
Jun 01, 2012 | 64.19 | 64.22 | 63.22 | 63.22 | 5,463,896 | -1.01(-1.58%) |
May 31, 2012 | 64.17 | 64.32 | 64.12 | 64.23 | 1,666,725 | +0.12(+0.18%) |
May 30, 2012 | 64.07 | 64.16 | 64.02 | 64.11 | 1,022,313 | -0.01(-0.01%) |
May 29, 2012 | 64.15 | 64.18 | 64.04 | 64.12 | 1,057,529 | -0.02(-0.03%) |
May 25, 2012 | 64.11 | 64.20 | 63.99 | 64.14 | 846,792 | +0.08(+0.13%) |
May 24, 2012 | 64.26 | 64.26 | 64.03 | 64.05 | 874,646 | -0.13(-0.20%) |
May 23, 2012 | 64.41 | 64.41 | 64.11 | 64.18 | 1,668,917 | -0.42(-0.65%) |
May 22, 2012 | 64.47 | 64.70 | 64.47 | 64.60 | 1,667,419 | +0.19(+0.30%) |
May 21, 2012 | 64.18 | 64.41 | 64.07 | 64.41 | 996,376 | +0.38(+0.60%) |
May 18, 2012 | 64.09 | 64.12 | 63.98 | 64.03 | 1,892,455 | -0.11(-0.17%) |
May 17, 2012 | 64.45 | 64.49 | 64.11 | 64.14 | 996,047 | -0.40(-0.62%) |
May 16, 2012 | 64.74 | 64.83 | 64.54 | 64.54 | 916,471 | -0.25(-0.39%) |
May 15, 2012 | 64.91 | 65.05 | 64.76 | 64.79 | 1,599,203 | -0.24(-0.37%) |
May 14, 2012 | 65.60 | 65.60 | 65.00 | 65.03 | 1,536,824 | -0.77(-1.16%) |
May 11, 2012 | 65.91 | 65.96 | 65.73 | 65.80 | 985,095 | -0.20(-0.31%) |
May 10, 2012 | 65.99 | 66.02 | 65.90 | 66.00 | 971,552 | +0.02(+0.03%) |
May 09, 2012 | 66.06 | 66.10 | 65.95 | 65.98 | 1,316,957 | -0.34(-0.51%) |
May 08, 2012 | 66.42 | 66.43 | 66.28 | 66.32 | 1,073,742 | -0.12(-0.17%) |
May 07, 2012 | 66.40 | 66.45 | 66.33 | 66.43 | 675,305 | -0.01(-0.01%) |
May 04, 2012 | 66.45 | 66.46 | 66.38 | 66.44 | 631,444 | -0.02(-0.03%) |
May 03, 2012 | 66.37 | 66.49 | 66.36 | 66.46 | 979,592 | +0.26(+0.39%) |
May 02, 2012 | 66.10 | 66.27 | 66.06 | 66.20 | 1,780,008 | +0.12(+0.18%) |
May 01, 2012 | 66.00 | 66.11 | 65.98 | 66.09 | 1,325,123 | +0.03(+0.04%) |
Apr 30, 2012 | 65.90 | 66.06 | 65.90 | 66.06 | 1,567,476 | +0.19(+0.28%) |
Apr 27, 2012 | 65.80 | 65.87 | 65.74 | 65.87 | 460,758 | +0.05(+0.08%) |
Apr 26, 2012 | 65.79 | 65.83 | 65.71 | 65.82 | 675,654 | +0.03(+0.04%) |
Apr 25, 2012 | 65.61 | 65.80 | 65.60 | 65.79 | 852,864 | +0.21(+0.32%) |
Apr 24, 2012 | 65.54 | 65.62 | 65.51 | 65.58 | 799,810 | +0.07(+0.11%) |
Apr 23, 2012 | 65.61 | 65.61 | 65.41 | 65.52 | 718,711 | -0.17(-0.26%) |
Apr 20, 2012 | 65.52 | 65.71 | 65.49 | 65.68 | 1,012,418 | +0.24(+0.37%) |
Apr 19, 2012 | 65.43 | 65.49 | 65.34 | 65.44 | 497,685 | +0.01(+0.01%) |
Apr 18, 2012 | 65.39 | 65.47 | 65.36 | 65.43 | 613,002 | -0.01(-0.02%) |
Apr 17, 2012 | 65.32 | 65.45 | 65.31 | 65.45 | 395,959 | +0.17(+0.26%) |
Apr 16, 2012 | 65.16 | 65.34 | 65.16 | 65.28 | 824,374 | +0.01(+0.02%) |
Apr 13, 2012 | 65.32 | 65.32 | 65.13 | 65.27 | 1,235,212 | -0.02(-0.04%) |
Apr 12, 2012 | 65.08 | 65.30 | 65.01 | 65.29 | 1,901,551 | +0.31(+0.48%) |
Apr 11, 2012 | 64.80 | 64.98 | 64.79 | 64.98 | 768,544 | +0.22(+0.34%) |
Apr 10, 2012 | 64.75 | 64.98 | 64.75 | 64.76 | 1,065,494 | -0.28(-0.43%) |
Apr 09, 2012 | 65.02 | 65.04 | 64.92 | 65.04 | 723,205 | +0.21(+0.32%) |
Apr 05, 2012 | 64.93 | 64.93 | 64.80 | 64.83 | 919,509 | -0.16(-0.24%) |
Apr 04, 2012 | 64.97 | 64.99 | 64.87 | 64.98 | 926,136 | -0.01(-0.02%) |
Apr 03, 2012 | 65.19 | 65.19 | 64.92 | 65.00 | 1,854,054 | -0.18(-0.27%) |