Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 77.55 | 78.67 | 76.65 | 77.62 | 40,470 | +2.03(+2.68%) |
Jun 28, 2012 | 77.25 | 79.80 | 73.35 | 75.60 | 56,848 | -2.40(-3.08%) |
Jun 27, 2012 | 75.00 | 78.75 | 74.25 | 78.00 | 76,424 | +3.15(+4.21%) |
Jun 26, 2012 | 73.95 | 75.90 | 72.45 | 74.85 | 69,265 | +1.27(+1.73%) |
Jun 25, 2012 | 71.55 | 73.65 | 69.90 | 73.58 | 51,549 | +0.67(+0.93%) |
Jun 22, 2012 | 67.65 | 73.20 | 67.35 | 72.90 | 206,415 | +5.70(+8.48%) |
Jun 21, 2012 | 66.90 | 69.00 | 66.60 | 67.20 | 33,993 | -0.30(-0.44%) |
Jun 20, 2012 | 67.95 | 68.40 | 65.41 | 67.50 | 43,099 | -0.30(-0.44%) |
Jun 19, 2012 | 67.20 | 69.75 | 66.00 | 67.80 | 91,054 | +1.35(+2.03%) |
Jun 18, 2012 | 64.80 | 67.50 | 64.50 | 66.45 | 46,113 | +1.35(+2.07%) |
Jun 15, 2012 | 64.20 | 65.55 | 63.75 | 65.10 | 44,434 | +0.75(+1.17%) |
Jun 14, 2012 | 61.35 | 65.10 | 60.30 | 64.35 | 50,850 | +3.30(+5.41%) |
Jun 13, 2012 | 62.40 | 64.50 | 60.45 | 61.05 | 54,643 | -1.80(-2.86%) |
Jun 12, 2012 | 62.40 | 64.20 | 60.90 | 62.85 | 40,970 | +1.20(+1.95%) |
Jun 11, 2012 | 65.85 | 65.85 | 61.50 | 61.65 | 49,779 | -3.45(-5.30%) |
Jun 08, 2012 | 63.60 | 65.70 | 62.40 | 65.10 | 23,176 | +1.20(+1.88%) |
Jun 07, 2012 | 66.75 | 67.35 | 63.60 | 63.90 | 42,689 | -2.40(-3.62%) |
Jun 06, 2012 | 64.35 | 67.35 | 63.90 | 66.30 | 85,746 | +2.85(+4.49%) |
Jun 05, 2012 | 61.05 | 64.20 | 60.45 | 63.45 | 55,125 | +2.25(+3.68%) |
Jun 04, 2012 | 60.45 | 61.35 | 58.65 | 61.20 | 58,337 | +1.35(+2.26%) |
Jun 01, 2012 | 61.95 | 62.70 | 59.25 | 59.85 | 143,133 | -2.70(-4.32%) |
May 31, 2012 | 63.15 | 63.75 | 59.55 | 62.55 | 99,638 | -0.45(-0.71%) |
May 30, 2012 | 65.10 | 65.55 | 61.80 | 63.00 | 95,327 | -2.70(-4.11%) |
May 29, 2012 | 68.70 | 69.00 | 64.50 | 65.70 | 82,475 | -1.80(-2.67%) |
May 25, 2012 | 66.60 | 67.95 | 63.45 | 67.50 | 130,881 | +0.30(+0.45%) |
May 24, 2012 | 69.15 | 70.50 | 62.25 | 67.20 | 489,211 | +3.30(+5.16%) |
May 23, 2012 | 63.15 | 64.35 | 60.45 | 63.90 | 246,814 | +1.35(+2.16%) |
May 22, 2012 | 63.45 | 65.25 | 61.80 | 62.55 | 125,349 | -0.30(-0.48%) |
May 21, 2012 | 61.80 | 64.20 | 60.45 | 62.85 | 92,725 | +1.20(+1.95%) |
May 18, 2012 | 64.65 | 66.00 | 59.85 | 61.65 | 179,924 | -2.40(-3.75%) |
May 17, 2012 | 67.05 | 69.30 | 63.90 | 64.05 | 122,257 | -1.95(-2.95%) |
May 16, 2012 | 65.55 | 67.65 | 64.65 | 66.00 | 67,722 | +0.90(+1.38%) |
May 15, 2012 | 66.60 | 68.55 | 63.60 | 65.10 | 83,433 | -0.90(-1.36%) |
May 14, 2012 | 62.10 | 67.20 | 61.50 | 66.00 | 102,621 | +4.05(+6.54%) |
May 11, 2012 | 60.75 | 62.40 | 59.55 | 61.95 | 71,378 | +0.75(+1.23%) |
May 10, 2012 | 60.00 | 62.40 | 59.10 | 61.20 | 48,424 | +1.65(+2.77%) |
May 09, 2012 | 60.90 | 60.90 | 58.50 | 59.55 | 62,921 | -1.80(-2.93%) |
May 08, 2012 | 61.05 | 62.10 | 58.95 | 61.35 | 75,710 | +0.00(+0.00%) |
May 07, 2012 | 60.90 | 63.60 | 60.00 | 61.35 | 61,448 | +0.60(+0.99%) |
May 04, 2012 | 60.60 | 62.70 | 59.40 | 60.75 | 78,240 | +0.30(+0.50%) |
May 03, 2012 | 63.60 | 64.65 | 60.15 | 60.45 | 71,732 | -3.15(-4.95%) |
May 02, 2012 | 67.05 | 67.20 | 62.70 | 63.60 | 91,176 | -3.90(-5.78%) |
May 01, 2012 | 71.70 | 71.78 | 67.50 | 67.50 | 115,800 | -0.90(-1.32%) |
Apr 30, 2012 | 65.85 | 70.65 | 65.85 | 68.40 | 100,143 | +2.70(+4.11%) |
Apr 27, 2012 | 63.45 | 66.15 | 61.20 | 65.70 | 52,320 | +2.70(+4.29%) |
Apr 26, 2012 | 61.20 | 63.75 | 61.20 | 63.00 | 23,827 | +0.90(+1.45%) |
Apr 25, 2012 | 61.50 | 62.40 | 60.45 | 62.10 | 26,293 | +1.65(+2.73%) |
Apr 24, 2012 | 60.00 | 61.50 | 58.20 | 60.45 | 33,729 | +0.68(+1.13%) |
Apr 23, 2012 | 61.20 | 61.50 | 59.25 | 59.77 | 68,070 | -2.77(-4.44%) |
Apr 20, 2012 | 62.25 | 63.90 | 61.65 | 62.55 | 30,574 | +1.20(+1.96%) |
Apr 19, 2012 | 60.90 | 63.75 | 60.90 | 61.35 | 36,674 | +0.45(+0.74%) |
Apr 18, 2012 | 63.30 | 64.05 | 60.90 | 60.90 | 38,571 | -2.70(-4.25%) |
Apr 17, 2012 | 62.85 | 65.40 | 61.95 | 63.60 | 40,133 | +1.05(+1.68%) |
Apr 16, 2012 | 63.00 | 63.75 | 61.05 | 62.55 | 42,945 | -0.15(-0.24%) |
Apr 13, 2012 | 63.00 | 63.00 | 60.60 | 62.70 | 49,544 | -0.15(-0.24%) |
Apr 12, 2012 | 66.90 | 66.90 | 61.20 | 62.85 | 139,104 | -3.90(-5.84%) |
Apr 11, 2012 | 68.55 | 69.75 | 66.60 | 66.75 | 40,982 | -0.60(-0.89%) |
Apr 10, 2012 | 68.25 | 69.15 | 64.35 | 67.35 | 92,659 | -0.90(-1.32%) |
Apr 09, 2012 | 73.95 | 74.70 | 67.80 | 68.25 | 73,960 | -7.05(-9.36%) |
Apr 05, 2012 | 74.40 | 76.80 | 73.65 | 75.30 | 43,624 | +0.30(+0.40%) |
Apr 04, 2012 | 77.55 | 78.00 | 73.05 | 75.00 | 64,581 | -1.20(-1.57%) |
Apr 03, 2012 | 77.85 | 79.50 | 75.60 | 76.20 | 44,157 | -1.65(-2.12%) |