Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 71.05 | 72.28 | 69.93 | 71.20 | 3,236,534 | +0.00(+0.00%) |
Jun 29, 2012 | 71.05 | 72.28 | 69.93 | 71.20 | 3,253,581 | +2.56(+3.73%) |
Jun 28, 2012 | 70.29 | 70.38 | 66.37 | 68.64 | 38,031,104 | -2.45(-3.45%) |
Jun 27, 2012 | 74.91 | 75.15 | 70.43 | 71.09 | 2,930,653 | -3.53(-4.73%) |
Jun 26, 2012 | 74.17 | 74.93 | 73.40 | 74.62 | 1,597,600 | +0.76(+1.02%) |
Jun 25, 2012 | 72.77 | 74.38 | 71.35 | 73.86 | 2,439,408 | +0.25(+0.35%) |
Jun 22, 2012 | 76.40 | 76.40 | 73.19 | 73.61 | 3,762,885 | -1.13(-1.51%) |
Jun 21, 2012 | 75.77 | 76.15 | 74.67 | 74.74 | 1,486,656 | -0.56(-0.74%) |
Jun 20, 2012 | 76.25 | 76.59 | 74.88 | 75.30 | 1,818,796 | -0.85(-1.12%) |
Jun 19, 2012 | 77.74 | 77.94 | 75.65 | 76.15 | 2,371,718 | -2.57(-3.26%) |
Jun 18, 2012 | 78.76 | 79.00 | 77.77 | 78.72 | 1,348,610 | +0.08(+0.10%) |
Jun 15, 2012 | 76.45 | 78.80 | 76.13 | 78.64 | 2,185,024 | +2.33(+3.05%) |
Jun 14, 2012 | 74.92 | 76.70 | 74.91 | 76.31 | 1,056,550 | +1.54(+2.06%) |
Jun 13, 2012 | 75.54 | 75.72 | 74.42 | 74.77 | 878,042 | -0.62(-0.82%) |
Jun 12, 2012 | 75.40 | 75.59 | 74.12 | 75.39 | 1,179,937 | +0.60(+0.80%) |
Jun 11, 2012 | 77.29 | 77.50 | 74.61 | 74.79 | 1,463,549 | -1.31(-1.72%) |
Jun 08, 2012 | 74.17 | 77.01 | 74.03 | 76.10 | 2,375,853 | +1.60(+2.15%) |
Jun 07, 2012 | 75.07 | 75.07 | 73.46 | 74.50 | 1,373,053 | +0.55(+0.74%) |
Jun 06, 2012 | 73.62 | 75.39 | 73.23 | 73.95 | 1,548,026 | +1.12(+1.54%) |
Jun 05, 2012 | 72.91 | 73.45 | 71.90 | 72.83 | 1,477,708 | -0.28(-0.38%) |
Jun 04, 2012 | 70.91 | 73.17 | 70.83 | 73.11 | 1,601,262 | +2.57(+3.64%) |
Jun 02, 2012 | 71.43 | 72.44 | 70.33 | 70.54 | 1,234,726 | +0.00(+0.00%) |
Jun 01, 2012 | 71.43 | 72.44 | 70.33 | 70.54 | 1,248,863 | -2.06(-2.84%) |
May 31, 2012 | 73.74 | 73.97 | 72.17 | 72.60 | 1,223,728 | -1.04(-1.41%) |
May 30, 2012 | 72.42 | 73.78 | 71.47 | 73.64 | 1,699,358 | +0.60(+0.82%) |
May 29, 2012 | 73.35 | 73.40 | 71.87 | 73.04 | 1,530,558 | +1.46(+2.04%) |
May 25, 2012 | 72.87 | 72.96 | 71.10 | 71.58 | 1,709,821 | -1.37(-1.88%) |
May 24, 2012 | 70.14 | 73.01 | 69.51 | 72.95 | 2,706,644 | +2.94(+4.20%) |
May 23, 2012 | 69.63 | 70.01 | 68.82 | 70.01 | 837,655 | +0.09(+0.13%) |
May 22, 2012 | 69.96 | 70.86 | 69.42 | 69.92 | 1,272,170 | +0.39(+0.56%) |
May 21, 2012 | 68.82 | 69.65 | 67.61 | 69.53 | 1,174,178 | +0.93(+1.36%) |
May 18, 2012 | 69.93 | 70.08 | 68.27 | 68.60 | 1,508,231 | -1.13(-1.62%) |
May 17, 2012 | 71.47 | 72.00 | 69.73 | 69.73 | 1,386,186 | -1.74(-2.44%) |
May 16, 2012 | 71.61 | 72.15 | 71.18 | 71.47 | 1,319,971 | -0.12(-0.16%) |
May 15, 2012 | 70.97 | 72.26 | 70.70 | 71.59 | 1,400,166 | +0.75(+1.06%) |
May 14, 2012 | 71.00 | 71.25 | 70.25 | 70.84 | 1,177,094 | -0.71(-0.99%) |
May 11, 2012 | 71.30 | 72.10 | 70.79 | 71.55 | 1,882,202 | +0.38(+0.53%) |
May 10, 2012 | 73.98 | 74.92 | 71.01 | 71.17 | 7,755,136 | +5.86(+8.97%) |
May 09, 2012 | 65.00 | 65.98 | 63.20 | 65.31 | 2,411,552 | -0.18(-0.27%) |
May 08, 2012 | 67.25 | 67.61 | 65.17 | 65.49 | 2,818,273 | -2.07(-3.06%) |
May 07, 2012 | 66.43 | 68.65 | 65.53 | 67.56 | 2,362,406 | +0.82(+1.23%) |
May 04, 2012 | 66.80 | 67.65 | 66.31 | 66.74 | 2,107,129 | -0.33(-0.49%) |
May 03, 2012 | 68.92 | 68.95 | 66.83 | 67.07 | 1,879,074 | -1.60(-2.33%) |
May 02, 2012 | 66.86 | 69.24 | 66.30 | 68.67 | 2,146,797 | +1.89(+2.83%) |
May 01, 2012 | 65.00 | 67.97 | 64.00 | 66.78 | 8,081,782 | +1.78(+2.74%) |
Apr 30, 2012 | 65.54 | 83.96 | 64.06 | 65.00 | 19,048,022 | -0.53(-0.81%) |
Apr 27, 2012 | 65.84 | 65.94 | 65.02 | 65.53 | 1,287,030 | +0.15(+0.23%) |
Apr 26, 2012 | 63.50 | 65.63 | 63.29 | 65.38 | 1,183,676 | +1.85(+2.91%) |
Apr 25, 2012 | 63.72 | 63.74 | 62.97 | 63.53 | 934,607 | +0.66(+1.05%) |
Apr 24, 2012 | 63.24 | 63.50 | 62.46 | 62.87 | 952,645 | -0.24(-0.38%) |
Apr 23, 2012 | 63.11 | 63.24 | 61.65 | 63.11 | 843,634 | -0.40(-0.63%) |
Apr 20, 2012 | 63.63 | 63.96 | 63.28 | 63.51 | 866,945 | +0.35(+0.55%) |
Apr 19, 2012 | 63.83 | 64.20 | 62.90 | 63.16 | 753,519 | -1.01(-1.57%) |
Apr 18, 2012 | 63.69 | 64.49 | 63.48 | 64.17 | 620,297 | +0.39(+0.61%) |
Apr 17, 2012 | 63.64 | 64.18 | 63.06 | 63.78 | 921,828 | +0.40(+0.63%) |
Apr 16, 2012 | 65.25 | 65.29 | 63.17 | 63.38 | 1,314,004 | -0.88(-1.37%) |
Apr 13, 2012 | 62.44 | 65.53 | 62.37 | 64.26 | 1,443,006 | +1.68(+2.68%) |
Apr 12, 2012 | 63.64 | 63.64 | 62.26 | 62.58 | 819,274 | -0.54(-0.86%) |
Apr 11, 2012 | 61.15 | 63.24 | 61.15 | 63.12 | 952,969 | +2.25(+3.70%) |
Apr 10, 2012 | 62.92 | 63.00 | 60.66 | 60.87 | 1,380,785 | -2.03(-3.23%) |
Apr 09, 2012 | 62.80 | 63.29 | 62.31 | 62.90 | 609,255 | -0.48(-0.76%) |
Apr 05, 2012 | 62.35 | 63.69 | 62.00 | 63.38 | 1,091,600 | +0.92(+1.47%) |
Apr 04, 2012 | 63.50 | 63.60 | 62.13 | 62.46 | 1,130,662 | -1.33(-2.08%) |
Apr 03, 2012 | 63.12 | 64.22 | 63.05 | 63.79 | 1,186,328 | +0.48(+0.76%) |