Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 78.85 | 80.01 | 78.32 | 80.01 | 2,379,588 | +2.46(+3.18%) |
Jun 28, 2012 | 76.35 | 77.64 | 76.25 | 77.54 | 1,639,930 | +0.78(+1.01%) |
Jun 27, 2012 | 76.50 | 77.04 | 76.09 | 76.77 | 2,102,756 | +0.31(+0.40%) |
Jun 26, 2012 | 77.58 | 77.74 | 76.14 | 76.46 | 2,522,257 | -1.10(-1.42%) |
Jun 25, 2012 | 78.22 | 78.28 | 76.70 | 77.56 | 2,213,764 | -1.51(-1.91%) |
Jun 22, 2012 | 79.70 | 79.70 | 78.45 | 79.07 | 3,113,306 | -0.08(-0.10%) |
Jun 21, 2012 | 80.14 | 80.49 | 79.08 | 79.15 | 3,313,278 | -0.62(-0.78%) |
Jun 20, 2012 | 79.16 | 80.62 | 78.87 | 79.77 | 3,586,591 | +0.29(+0.36%) |
Jun 19, 2012 | 76.00 | 80.30 | 75.80 | 79.48 | 5,372,320 | +2.18(+2.82%) |
Jun 18, 2012 | 76.33 | 77.72 | 76.12 | 77.30 | 2,998,895 | +0.77(+1.00%) |
Jun 15, 2012 | 76.29 | 76.57 | 75.58 | 76.53 | 2,397,726 | +0.69(+0.91%) |
Jun 14, 2012 | 75.57 | 76.36 | 75.10 | 75.84 | 2,672,154 | +0.69(+0.92%) |
Jun 13, 2012 | 75.94 | 76.21 | 74.61 | 75.15 | 2,950,938 | -1.31(-1.71%) |
Jun 12, 2012 | 75.39 | 76.58 | 74.96 | 76.46 | 2,045,509 | +1.23(+1.63%) |
Jun 11, 2012 | 76.88 | 77.03 | 75.09 | 75.23 | 2,438,794 | -1.12(-1.47%) |
Jun 08, 2012 | 75.38 | 76.41 | 74.98 | 76.35 | 2,019,360 | +1.28(+1.71%) |
Jun 07, 2012 | 76.75 | 77.04 | 74.98 | 75.07 | 3,031,778 | -0.64(-0.84%) |
Jun 06, 2012 | 74.11 | 75.71 | 74.03 | 75.71 | 2,755,730 | +2.17(+2.95%) |
Jun 05, 2012 | 74.20 | 74.71 | 73.07 | 73.54 | 2,555,231 | -0.75(-1.01%) |
Jun 04, 2012 | 74.28 | 74.98 | 73.69 | 74.29 | 2,244,181 | -0.04(-0.06%) |
Jun 01, 2012 | 76.05 | 76.34 | 74.19 | 74.33 | 3,628,053 | -3.39(-4.36%) |
May 31, 2012 | 77.43 | 78.44 | 76.40 | 77.72 | 1,858,358 | +0.18(+0.24%) |
May 30, 2012 | 77.98 | 78.68 | 77.30 | 77.54 | 1,891,681 | -1.79(-2.25%) |
May 29, 2012 | 78.18 | 79.72 | 78.05 | 79.33 | 1,796,062 | +1.48(+1.90%) |
May 25, 2012 | 78.68 | 78.91 | 77.32 | 77.84 | 1,493,518 | -0.65(-0.82%) |
May 24, 2012 | 77.46 | 78.82 | 77.37 | 78.49 | 2,573,735 | +1.12(+1.44%) |
May 23, 2012 | 75.07 | 77.51 | 74.83 | 77.37 | 2,468,687 | +1.65(+2.18%) |
May 22, 2012 | 75.77 | 76.55 | 75.26 | 75.73 | 1,984,799 | +0.13(+0.17%) |
May 21, 2012 | 74.12 | 75.77 | 74.03 | 75.59 | 1,775,403 | +1.42(+1.92%) |
May 18, 2012 | 76.08 | 76.16 | 73.99 | 74.17 | 2,930,782 | -1.48(-1.96%) |
May 17, 2012 | 76.66 | 77.13 | 75.58 | 75.66 | 3,916,407 | -0.98(-1.27%) |
May 16, 2012 | 77.06 | 78.04 | 76.55 | 76.63 | 1,846,309 | +0.07(+0.09%) |
May 15, 2012 | 76.51 | 77.46 | 76.19 | 76.56 | 2,267,539 | +0.03(+0.03%) |
May 14, 2012 | 75.71 | 77.02 | 75.68 | 76.54 | 1,810,042 | -0.02(-0.02%) |
May 11, 2012 | 75.13 | 76.78 | 75.13 | 76.55 | 1,869,111 | +1.00(+1.33%) |
May 10, 2012 | 76.30 | 77.24 | 75.39 | 75.55 | 1,966,585 | -0.42(-0.55%) |
May 09, 2012 | 76.52 | 76.55 | 75.57 | 75.97 | 2,921,910 | -1.60(-2.06%) |
May 08, 2012 | 77.36 | 77.63 | 76.57 | 77.57 | 2,473,060 | -0.36(-0.46%) |
May 07, 2012 | 76.94 | 78.58 | 76.82 | 77.92 | 2,061,045 | +0.06(+0.08%) |
May 04, 2012 | 77.62 | 78.18 | 76.90 | 77.86 | 3,257,082 | +0.38(+0.50%) |
May 03, 2012 | 77.73 | 78.25 | 77.38 | 77.48 | 2,523,134 | -0.43(-0.55%) |
May 02, 2012 | 77.38 | 78.10 | 77.14 | 77.91 | 1,081,736 | +0.27(+0.35%) |
May 01, 2012 | 76.85 | 78.32 | 76.35 | 77.64 | 1,588,890 | +0.70(+0.91%) |
Apr 30, 2012 | 76.98 | 77.38 | 76.58 | 76.94 | 1,426,469 | +0.00(+0.00%) |
Apr 27, 2012 | 76.82 | 77.15 | 75.86 | 76.94 | 1,824,002 | +0.60(+0.79%) |
Apr 26, 2012 | 76.11 | 76.49 | 75.16 | 76.34 | 3,428,066 | -0.58(-0.76%) |
Apr 25, 2012 | 77.89 | 78.32 | 76.47 | 76.92 | 2,050,826 | -0.63(-0.81%) |
Apr 24, 2012 | 77.22 | 77.77 | 76.86 | 77.55 | 1,441,772 | +0.72(+0.94%) |
Apr 23, 2012 | 77.30 | 77.38 | 76.34 | 76.82 | 2,153,887 | -1.36(-1.74%) |
Apr 20, 2012 | 78.05 | 78.59 | 77.57 | 78.18 | 2,777,389 | +0.24(+0.31%) |
Apr 19, 2012 | 78.84 | 79.07 | 77.34 | 77.94 | 2,361,219 | -0.87(-1.11%) |
Apr 18, 2012 | 78.69 | 79.21 | 78.34 | 78.81 | 1,573,062 | -0.06(-0.08%) |
Apr 17, 2012 | 77.60 | 79.14 | 77.37 | 78.87 | 2,644,757 | +1.99(+2.59%) |
Apr 16, 2012 | 77.23 | 77.51 | 76.50 | 76.89 | 1,778,139 | +0.13(+0.17%) |
Apr 13, 2012 | 77.80 | 78.28 | 76.73 | 76.75 | 2,361,764 | -1.58(-2.01%) |
Apr 12, 2012 | 76.78 | 78.78 | 76.76 | 78.33 | 3,018,349 | +1.68(+2.20%) |
Apr 11, 2012 | 76.56 | 77.16 | 76.36 | 76.65 | 2,707,437 | +1.12(+1.48%) |
Apr 10, 2012 | 76.86 | 76.99 | 75.35 | 75.53 | 2,953,579 | -1.60(-2.08%) |
Apr 09, 2012 | 77.51 | 77.84 | 76.87 | 77.14 | 2,429,338 | -1.67(-2.12%) |
Apr 05, 2012 | 78.71 | 79.01 | 78.50 | 78.81 | 1,411,477 | -0.22(-0.28%) |
Apr 04, 2012 | 79.21 | 79.41 | 78.58 | 79.03 | 1,672,061 | -0.74(-0.93%) |
Apr 03, 2012 | 80.19 | 80.46 | 78.96 | 79.77 | 2,093,166 | -0.61(-0.76%) |