Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 70.25 | 70.87 | 69.76 | 70.22 | 828,058 | +1.23(+1.78%) |
Jun 28, 2012 | 65.84 | 69.16 | 65.84 | 68.99 | 1,024,331 | +2.61(+3.93%) |
Jun 27, 2012 | 65.00 | 67.45 | 64.80 | 66.38 | 1,422,507 | +1.64(+2.53%) |
Jun 26, 2012 | 62.13 | 65.08 | 61.88 | 64.74 | 996,396 | +2.76(+4.46%) |
Jun 25, 2012 | 61.03 | 62.02 | 60.19 | 61.98 | 565,207 | -0.06(-0.10%) |
Jun 22, 2012 | 61.23 | 62.41 | 60.88 | 62.05 | 431,242 | +1.05(+1.72%) |
Jun 21, 2012 | 62.15 | 62.63 | 60.80 | 60.99 | 443,977 | -1.22(-1.96%) |
Jun 20, 2012 | 62.45 | 62.62 | 61.60 | 62.21 | 367,619 | -0.41(-0.65%) |
Jun 19, 2012 | 61.07 | 62.75 | 61.07 | 62.62 | 676,815 | +1.67(+2.75%) |
Jun 18, 2012 | 60.17 | 61.42 | 59.56 | 60.95 | 302,961 | +0.40(+0.66%) |
Jun 15, 2012 | 59.27 | 60.66 | 59.22 | 60.55 | 453,161 | +1.55(+2.63%) |
Jun 14, 2012 | 58.53 | 59.23 | 58.22 | 59.00 | 245,894 | +0.66(+1.13%) |
Jun 13, 2012 | 58.58 | 59.48 | 57.96 | 58.34 | 460,776 | -1.17(-1.96%) |
Jun 12, 2012 | 59.69 | 60.16 | 58.78 | 59.51 | 424,000 | -0.08(-0.13%) |
Jun 11, 2012 | 60.83 | 61.35 | 59.54 | 59.59 | 562,915 | -0.58(-0.96%) |
Jun 08, 2012 | 59.41 | 60.33 | 58.74 | 60.17 | 193,691 | +0.78(+1.32%) |
Jun 07, 2012 | 60.13 | 60.91 | 59.32 | 59.38 | 285,806 | -0.04(-0.06%) |
Jun 06, 2012 | 59.29 | 59.67 | 57.93 | 59.42 | 302,863 | +1.90(+3.30%) |
Jun 05, 2012 | 57.76 | 58.42 | 57.50 | 57.52 | 646,088 | -0.54(-0.94%) |
Jun 04, 2012 | 58.65 | 58.83 | 57.69 | 58.06 | 633,682 | -0.61(-1.03%) |
Jun 01, 2012 | 59.66 | 59.90 | 58.56 | 58.67 | 576,108 | -1.44(-2.40%) |
May 31, 2012 | 60.37 | 60.49 | 59.04 | 60.11 | 364,956 | -0.20(-0.32%) |
May 30, 2012 | 61.31 | 61.31 | 60.22 | 60.31 | 316,557 | -1.36(-2.21%) |
May 29, 2012 | 60.78 | 62.11 | 60.78 | 61.67 | 311,581 | +1.05(+1.72%) |
May 25, 2012 | 61.00 | 61.53 | 60.38 | 60.63 | 218,114 | -0.60(-0.98%) |
May 24, 2012 | 60.89 | 61.26 | 60.18 | 61.23 | 412,672 | +0.27(+0.44%) |
May 23, 2012 | 60.03 | 61.12 | 59.67 | 60.96 | 360,886 | +0.51(+0.85%) |
May 22, 2012 | 61.35 | 61.37 | 60.11 | 60.45 | 661,470 | -0.75(-1.23%) |
May 21, 2012 | 60.94 | 61.95 | 59.87 | 61.20 | 785,083 | +0.62(+1.02%) |
May 18, 2012 | 59.31 | 61.67 | 59.17 | 60.58 | 1,327,421 | +1.63(+2.76%) |
May 17, 2012 | 60.95 | 61.61 | 58.85 | 58.95 | 2,458,241 | -1.82(-2.99%) |
May 16, 2012 | 66.41 | 66.81 | 56.37 | 60.77 | 3,856,318 | -5.42(-8.19%) |
May 15, 2012 | 67.10 | 67.59 | 66.03 | 66.19 | 425,002 | -1.04(-1.54%) |
May 14, 2012 | 67.19 | 67.72 | 66.88 | 67.23 | 535,660 | -0.74(-1.08%) |
May 11, 2012 | 67.92 | 68.86 | 67.81 | 67.96 | 694,080 | -0.24(-0.35%) |
May 10, 2012 | 69.37 | 69.72 | 68.14 | 68.20 | 674,958 | -0.56(-0.81%) |
May 09, 2012 | 68.97 | 69.78 | 68.69 | 68.76 | 808,094 | -1.14(-1.63%) |
May 08, 2012 | 70.36 | 70.56 | 68.92 | 69.90 | 561,412 | -0.79(-1.12%) |
May 07, 2012 | 70.02 | 71.88 | 69.80 | 70.69 | 1,085,827 | +0.33(+0.47%) |
May 04, 2012 | 71.13 | 71.16 | 69.93 | 70.36 | 422,083 | -1.46(-2.04%) |
May 03, 2012 | 72.83 | 72.83 | 71.20 | 71.82 | 543,977 | -0.93(-1.28%) |
May 02, 2012 | 72.19 | 72.98 | 71.76 | 72.75 | 546,062 | +0.27(+0.38%) |
May 01, 2012 | 72.27 | 74.01 | 71.32 | 72.48 | 818,550 | -0.94(-1.28%) |
Apr 30, 2012 | 73.84 | 74.11 | 73.06 | 73.42 | 439,190 | -0.46(-0.62%) |
Apr 27, 2012 | 73.93 | 74.19 | 73.29 | 73.88 | 705,726 | +0.58(+0.79%) |
Apr 26, 2012 | 73.15 | 73.63 | 73.01 | 73.30 | 573,870 | -0.15(-0.21%) |
Apr 25, 2012 | 73.69 | 73.86 | 72.77 | 73.45 | 507,211 | +1.19(+1.64%) |
Apr 24, 2012 | 72.42 | 72.50 | 71.84 | 72.27 | 460,657 | +0.02(+0.02%) |
Apr 23, 2012 | 71.75 | 72.61 | 71.33 | 72.25 | 385,609 | -0.45(-0.62%) |
Apr 20, 2012 | 73.29 | 73.30 | 72.52 | 72.70 | 508,656 | +0.16(+0.22%) |
Apr 19, 2012 | 73.00 | 73.28 | 72.19 | 72.54 | 717,373 | -0.63(-0.86%) |
Apr 18, 2012 | 74.19 | 74.19 | 72.97 | 73.17 | 660,050 | -1.53(-2.05%) |
Apr 17, 2012 | 74.29 | 75.62 | 74.29 | 74.70 | 679,256 | +1.11(+1.50%) |
Apr 16, 2012 | 74.07 | 74.29 | 73.33 | 73.59 | 552,299 | +0.35(+0.48%) |
Apr 13, 2012 | 74.25 | 74.25 | 73.08 | 73.24 | 479,044 | -1.01(-1.36%) |
Apr 12, 2012 | 73.25 | 75.23 | 73.23 | 74.25 | 521,319 | +0.91(+1.24%) |
Apr 11, 2012 | 73.41 | 73.83 | 73.04 | 73.34 | 710,860 | +0.59(+0.82%) |
Apr 10, 2012 | 74.13 | 74.26 | 72.65 | 72.74 | 690,196 | -1.51(-2.04%) |
Apr 09, 2012 | 73.81 | 74.83 | 72.81 | 74.26 | 696,400 | -1.12(-1.48%) |
Apr 05, 2012 | 74.94 | 75.88 | 74.94 | 75.37 | 298,623 | +0.10(+0.13%) |
Apr 04, 2012 | 75.16 | 75.49 | 74.76 | 75.28 | 459,628 | -0.36(-0.48%) |
Apr 03, 2012 | 75.78 | 76.13 | 75.25 | 75.64 | 391,268 | -0.29(-0.38%) |