Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 64.34 | 64.42 | 63.60 | 63.94 | 8,758,165 | +0.25(+0.40%) |
Jun 28, 2012 | 63.57 | 63.75 | 63.11 | 63.69 | 6,815,465 | -0.11(-0.17%) |
Jun 27, 2012 | 64.47 | 64.64 | 63.59 | 63.80 | 8,224,518 | -0.56(-0.86%) |
Jun 26, 2012 | 63.97 | 64.59 | 63.96 | 64.35 | 6,214,466 | +0.71(+1.11%) |
Jun 25, 2012 | 63.56 | 63.80 | 63.34 | 63.65 | 6,248,552 | -0.17(-0.26%) |
Jun 22, 2012 | 63.70 | 63.99 | 63.55 | 63.81 | 7,389,114 | +0.51(+0.81%) |
Jun 21, 2012 | 64.35 | 64.39 | 63.22 | 63.30 | 7,977,793 | -0.73(-1.14%) |
Jun 20, 2012 | 64.71 | 64.77 | 63.67 | 64.03 | 10,961,970 | -0.69(-1.06%) |
Jun 19, 2012 | 64.98 | 65.19 | 64.43 | 64.72 | 10,524,420 | -0.46(-0.71%) |
Jun 18, 2012 | 65.44 | 65.45 | 64.95 | 65.18 | 8,782,653 | -0.19(-0.29%) |
Jun 15, 2012 | 65.11 | 65.55 | 64.81 | 65.37 | 13,181,308 | +0.56(+0.87%) |
Jun 14, 2012 | 63.91 | 64.95 | 63.65 | 64.80 | 10,586,525 | +1.26(+1.99%) |
Jun 13, 2012 | 62.80 | 64.24 | 62.75 | 63.54 | 12,234,490 | +0.33(+0.53%) |
Jun 12, 2012 | 62.84 | 63.26 | 62.60 | 63.21 | 10,746,640 | +0.66(+1.06%) |
Jun 11, 2012 | 64.27 | 64.32 | 62.54 | 62.54 | 13,167,579 | -0.84(-1.32%) |
Jun 08, 2012 | 62.40 | 63.75 | 62.06 | 63.38 | 16,699,232 | -0.45(-0.71%) |
Jun 07, 2012 | 64.72 | 64.85 | 63.57 | 63.83 | 11,520,868 | -0.20(-0.32%) |
Jun 06, 2012 | 63.50 | 64.04 | 63.16 | 64.04 | 8,218,116 | +1.14(+1.81%) |
Jun 05, 2012 | 62.27 | 63.13 | 62.12 | 62.90 | 10,020,198 | +0.55(+0.88%) |
Jun 04, 2012 | 62.55 | 62.68 | 62.12 | 62.35 | 9,740,354 | -0.28(-0.45%) |
Jun 01, 2012 | 63.18 | 63.65 | 62.48 | 62.63 | 14,997,711 | -1.90(-2.94%) |
May 31, 2012 | 64.92 | 65.19 | 64.47 | 64.53 | 9,437,528 | -0.05(-0.08%) |
May 30, 2012 | 64.79 | 64.87 | 64.39 | 64.58 | 7,500,853 | -0.57(-0.87%) |
May 29, 2012 | 65.51 | 65.74 | 64.69 | 65.14 | 7,507,392 | -0.11(-0.16%) |
May 25, 2012 | 65.68 | 65.79 | 65.08 | 65.25 | 5,137,023 | -0.34(-0.52%) |
May 24, 2012 | 65.83 | 66.01 | 65.09 | 65.60 | 6,990,597 | +0.04(+0.05%) |
May 23, 2012 | 65.19 | 65.62 | 64.98 | 65.56 | 5,911,250 | +0.10(+0.15%) |
May 22, 2012 | 65.90 | 65.90 | 65.22 | 65.46 | 7,065,220 | +0.05(+0.08%) |
May 21, 2012 | 64.51 | 65.44 | 64.42 | 65.41 | 9,240,753 | +1.02(+1.58%) |
May 18, 2012 | 64.65 | 65.29 | 64.28 | 64.39 | 11,150,602 | +0.16(+0.26%) |
May 17, 2012 | 65.42 | 65.63 | 64.14 | 64.23 | 12,689,287 | -1.30(-1.98%) |
May 16, 2012 | 65.30 | 65.71 | 65.22 | 65.52 | 6,905,818 | +0.30(+0.46%) |
May 15, 2012 | 65.21 | 65.75 | 65.11 | 65.22 | 6,823,745 | +0.09(+0.14%) |
May 14, 2012 | 65.60 | 65.71 | 64.97 | 65.13 | 8,441,949 | -0.73(-1.11%) |
May 11, 2012 | 65.71 | 66.36 | 65.70 | 65.86 | 7,488,336 | +0.02(+0.03%) |
May 10, 2012 | 66.43 | 66.46 | 65.74 | 65.84 | 9,864,974 | -0.04(-0.07%) |
May 09, 2012 | 66.64 | 66.71 | 65.62 | 65.88 | 12,418,896 | -1.16(-1.73%) |
May 08, 2012 | 68.45 | 67.99 | 66.63 | 67.04 | 17,238,078 | -1.40(-2.05%) |
May 07, 2012 | 68.61 | 68.82 | 68.23 | 68.45 | 7,062,306 | -0.26(-0.38%) |
May 04, 2012 | 69.41 | 69.41 | 68.62 | 68.71 | 6,542,152 | -0.84(-1.21%) |
May 03, 2012 | 69.85 | 69.93 | 69.37 | 69.54 | 5,490,949 | -0.34(-0.48%) |
May 02, 2012 | 69.44 | 70.02 | 69.44 | 69.88 | 6,067,360 | +0.22(+0.32%) |
May 01, 2012 | 69.68 | 70.24 | 69.61 | 69.66 | 7,392,686 | -0.18(-0.26%) |
Apr 30, 2012 | 69.95 | 70.05 | 69.58 | 69.84 | 6,289,207 | +0.05(+0.07%) |
Apr 27, 2012 | 68.96 | 69.90 | 68.66 | 69.79 | 9,471,191 | +1.11(+1.62%) |
Apr 26, 2012 | 68.04 | 68.85 | 68.04 | 68.68 | 6,616,151 | +0.44(+0.64%) |
Apr 25, 2012 | 68.19 | 68.25 | 67.92 | 68.24 | 7,952,962 | +0.45(+0.67%) |
Apr 24, 2012 | 68.09 | 68.40 | 67.47 | 67.79 | 8,684,437 | -0.43(-0.63%) |
Apr 23, 2012 | 68.64 | 68.75 | 67.97 | 68.22 | 7,280,381 | -0.54(-0.78%) |
Apr 20, 2012 | 69.45 | 70.07 | 68.55 | 68.76 | 15,385,878 | +0.47(+0.69%) |
Apr 19, 2012 | 69.63 | 69.69 | 67.46 | 68.28 | 19,450,128 | -1.48(-2.12%) |
Apr 18, 2012 | 69.53 | 70.22 | 69.53 | 69.76 | 7,519,127 | +0.16(+0.24%) |
Apr 17, 2012 | 69.46 | 69.93 | 69.45 | 69.59 | 10,594,604 | +0.38(+0.55%) |
Apr 16, 2012 | 69.58 | 70.16 | 69.03 | 69.21 | 8,701,815 | -0.28(-0.40%) |
Apr 13, 2012 | 69.89 | 70.09 | 69.49 | 69.49 | 7,302,055 | -0.48(-0.69%) |
Apr 12, 2012 | 70.75 | 70.77 | 69.77 | 69.98 | 8,042,646 | -0.66(-0.93%) |
Apr 11, 2012 | 70.44 | 70.76 | 69.87 | 70.63 | 8,883,730 | +0.64(+0.91%) |
Apr 10, 2012 | 70.79 | 70.79 | 69.74 | 70.00 | 10,579,060 | -0.87(-1.22%) |
Apr 09, 2012 | 70.05 | 71.31 | 69.97 | 70.86 | 9,329,992 | +0.19(+0.26%) |
Apr 05, 2012 | 69.61 | 70.71 | 69.57 | 70.68 | 7,631,736 | +0.82(+1.17%) |
Apr 04, 2012 | 70.41 | 70.64 | 69.62 | 69.86 | 10,839,288 | -1.38(-1.93%) |
Apr 03, 2012 | 70.45 | 71.24 | 70.45 | 71.24 | 7,565,841 | +0.75(+1.06%) |