Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.75 | 61.52 | 60.75 | 61.52 | 3,077,593 | +1.80(+3.02%) |
Jun 28, 2012 | 59.40 | 59.87 | 58.96 | 59.71 | 1,485,842 | -0.27(-0.45%) |
Jun 27, 2012 | 58.94 | 60.17 | 58.94 | 59.98 | 1,763,416 | +1.08(+1.83%) |
Jun 26, 2012 | 59.74 | 59.82 | 58.74 | 58.90 | 2,096,260 | -0.61(-1.03%) |
Jun 25, 2012 | 59.81 | 60.22 | 59.46 | 59.52 | 2,168,876 | -0.78(-1.29%) |
Jun 22, 2012 | 59.86 | 60.40 | 59.50 | 60.29 | 2,224,915 | +0.69(+1.16%) |
Jun 21, 2012 | 60.17 | 60.42 | 59.53 | 59.60 | 2,290,595 | -0.12(-0.20%) |
Jun 20, 2012 | 60.16 | 60.24 | 59.42 | 59.72 | 1,637,885 | -0.54(-0.89%) |
Jun 19, 2012 | 59.88 | 60.48 | 59.65 | 60.26 | 2,121,418 | +0.38(+0.64%) |
Jun 18, 2012 | 58.97 | 59.93 | 58.87 | 59.88 | 2,124,403 | +0.93(+1.57%) |
Jun 15, 2012 | 58.90 | 59.26 | 58.75 | 58.95 | 2,418,741 | +0.08(+0.14%) |
Jun 14, 2012 | 58.53 | 59.06 | 58.24 | 58.87 | 1,922,578 | +0.47(+0.80%) |
Jun 13, 2012 | 58.61 | 58.94 | 58.21 | 58.40 | 1,603,488 | -0.49(-0.84%) |
Jun 12, 2012 | 58.69 | 59.19 | 58.46 | 58.90 | 2,087,891 | +0.64(+1.10%) |
Jun 11, 2012 | 59.19 | 59.19 | 58.20 | 58.25 | 1,254,627 | -0.59(-1.00%) |
Jun 08, 2012 | 58.59 | 58.92 | 58.39 | 58.84 | 1,581,933 | +0.10(+0.17%) |
Jun 07, 2012 | 58.66 | 59.09 | 58.41 | 58.74 | 2,515,468 | +0.54(+0.93%) |
Jun 06, 2012 | 57.78 | 58.24 | 57.42 | 58.20 | 5,164,864 | +1.10(+1.93%) |
Jun 05, 2012 | 57.09 | 57.16 | 56.61 | 57.09 | 2,005,241 | -0.16(-0.28%) |
Jun 04, 2012 | 57.38 | 57.90 | 56.83 | 57.26 | 2,132,787 | -0.12(-0.21%) |
Jun 01, 2012 | 57.67 | 57.94 | 57.23 | 57.38 | 2,544,154 | -1.12(-1.91%) |
May 31, 2012 | 58.45 | 58.97 | 58.37 | 58.49 | 2,285,492 | +0.00(+0.00%) |
May 30, 2012 | 58.21 | 58.81 | 57.59 | 58.49 | 2,773,325 | +0.10(+0.17%) |
May 29, 2012 | 58.14 | 58.41 | 57.81 | 58.39 | 11,453,218 | +0.66(+1.15%) |
May 25, 2012 | 58.11 | 58.37 | 57.67 | 57.73 | 9,038,099 | -0.46(-0.79%) |
May 24, 2012 | 58.34 | 58.34 | 57.59 | 58.19 | 8,565,884 | +0.01(+0.02%) |
May 23, 2012 | 58.19 | 58.27 | 57.37 | 58.18 | 2,252,903 | -0.24(-0.41%) |
May 22, 2012 | 58.35 | 58.79 | 58.00 | 58.41 | 2,151,813 | +0.04(+0.07%) |
May 21, 2012 | 58.11 | 58.39 | 57.60 | 58.37 | 1,790,880 | +0.59(+1.03%) |
May 18, 2012 | 58.04 | 58.48 | 57.65 | 57.78 | 2,239,574 | -0.03(-0.06%) |
May 17, 2012 | 58.78 | 58.84 | 57.78 | 57.81 | 2,003,860 | -1.05(-1.78%) |
May 16, 2012 | 59.28 | 59.55 | 58.83 | 58.86 | 1,889,725 | -0.18(-0.31%) |
May 15, 2012 | 59.35 | 59.59 | 58.92 | 59.04 | 2,010,802 | -0.43(-0.72%) |
May 14, 2012 | 59.09 | 59.61 | 58.75 | 59.47 | 1,699,788 | -0.01(-0.01%) |
May 11, 2012 | 60.15 | 60.26 | 59.45 | 59.48 | 2,749,656 | -0.64(-1.06%) |
May 10, 2012 | 60.44 | 60.66 | 60.03 | 60.11 | 1,887,074 | +0.12(+0.20%) |
May 09, 2012 | 60.40 | 60.66 | 59.97 | 59.99 | 2,517,114 | -0.82(-1.35%) |
May 08, 2012 | 60.72 | 60.88 | 60.20 | 60.82 | 2,391,253 | -0.13(-0.21%) |
May 07, 2012 | 61.27 | 61.50 | 60.71 | 60.94 | 3,111,855 | -0.36(-0.59%) |
May 04, 2012 | 62.32 | 62.50 | 61.30 | 61.30 | 2,983,699 | -1.14(-1.83%) |
May 03, 2012 | 62.70 | 62.87 | 62.28 | 62.45 | 2,090,932 | -0.43(-0.68%) |
May 02, 2012 | 62.62 | 63.02 | 62.62 | 62.87 | 2,866,462 | -0.33(-0.52%) |
May 01, 2012 | 63.24 | 63.53 | 62.93 | 63.20 | 2,334,271 | +0.01(+0.01%) |
Apr 30, 2012 | 63.59 | 63.59 | 63.14 | 63.20 | 1,642,376 | -0.53(-0.83%) |
Apr 27, 2012 | 64.27 | 64.28 | 63.66 | 63.73 | 2,101,122 | -0.28(-0.44%) |
Apr 26, 2012 | 63.80 | 64.38 | 63.59 | 64.01 | 2,831,380 | +0.50(+0.79%) |
Apr 25, 2012 | 64.03 | 64.14 | 63.25 | 63.50 | 2,640,912 | -0.10(-0.16%) |
Apr 24, 2012 | 63.26 | 63.72 | 63.19 | 63.61 | 1,850,141 | +0.42(+0.66%) |
Apr 23, 2012 | 62.81 | 63.34 | 62.78 | 63.19 | 2,026,186 | -0.22(-0.34%) |
Apr 20, 2012 | 63.13 | 63.68 | 63.04 | 63.41 | 1,602,870 | +0.35(+0.55%) |
Apr 19, 2012 | 63.31 | 63.50 | 62.84 | 63.06 | 2,149,161 | -0.02(-0.03%) |
Apr 18, 2012 | 63.02 | 63.36 | 62.77 | 63.08 | 1,356,428 | -0.16(-0.25%) |
Apr 17, 2012 | 62.50 | 63.36 | 62.14 | 63.24 | 1,967,292 | +0.72(+1.15%) |
Apr 16, 2012 | 62.50 | 62.68 | 62.18 | 62.52 | 4,021,812 | +0.19(+0.30%) |
Apr 13, 2012 | 62.77 | 63.23 | 62.32 | 62.33 | 2,122,185 | -0.61(-0.96%) |
Apr 12, 2012 | 61.98 | 63.10 | 61.93 | 62.94 | 2,102,938 | +1.17(+1.90%) |
Apr 11, 2012 | 61.68 | 62.09 | 61.58 | 61.76 | 1,986,824 | +0.57(+0.94%) |
Apr 10, 2012 | 61.77 | 61.87 | 61.19 | 61.19 | 2,064,621 | -0.75(-1.21%) |
Apr 09, 2012 | 62.37 | 62.37 | 61.92 | 61.94 | 1,907,714 | -0.98(-1.56%) |
Apr 05, 2012 | 62.85 | 63.36 | 62.70 | 62.92 | 2,590,828 | -0.13(-0.21%) |
Apr 04, 2012 | 63.42 | 63.48 | 63.00 | 63.06 | 2,339,159 | -0.51(-0.80%) |
Apr 03, 2012 | 63.53 | 63.81 | 63.27 | 63.57 | 1,801,898 | -0.06(-0.10%) |