Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 59.92 | 60.49 | 59.42 | 60.10 | 874,521 | +1.26(+2.14%) |
Jun 28, 2012 | 58.59 | 58.96 | 57.82 | 58.84 | 661,585 | -0.09(-0.15%) |
Jun 27, 2012 | 58.20 | 59.06 | 57.87 | 58.93 | 464,823 | +0.84(+1.44%) |
Jun 26, 2012 | 58.05 | 58.40 | 57.56 | 58.09 | 626,393 | +0.23(+0.40%) |
Jun 25, 2012 | 58.05 | 58.32 | 57.55 | 57.86 | 465,304 | -1.07(-1.82%) |
Jun 22, 2012 | 58.71 | 59.16 | 58.35 | 58.93 | 570,399 | +0.71(+1.21%) |
Jun 21, 2012 | 59.66 | 59.99 | 58.16 | 58.22 | 623,615 | -1.25(-2.11%) |
Jun 20, 2012 | 59.26 | 59.63 | 58.61 | 59.47 | 592,715 | +0.21(+0.36%) |
Jun 19, 2012 | 58.99 | 59.44 | 58.65 | 59.26 | 744,119 | +0.48(+0.82%) |
Jun 18, 2012 | 58.72 | 59.12 | 58.43 | 58.78 | 440,802 | -0.20(-0.35%) |
Jun 15, 2012 | 58.60 | 59.09 | 58.16 | 58.99 | 996,266 | +0.56(+0.96%) |
Jun 14, 2012 | 57.61 | 58.45 | 57.49 | 58.43 | 883,130 | +0.97(+1.68%) |
Jun 13, 2012 | 57.51 | 58.33 | 57.21 | 57.46 | 740,407 | -0.37(-0.64%) |
Jun 12, 2012 | 56.97 | 57.86 | 56.54 | 57.83 | 563,798 | +0.91(+1.60%) |
Jun 11, 2012 | 58.75 | 58.79 | 56.88 | 56.92 | 544,037 | -1.26(-2.16%) |
Jun 08, 2012 | 57.28 | 58.18 | 57.07 | 58.18 | 576,525 | +0.60(+1.05%) |
Jun 07, 2012 | 57.99 | 58.46 | 57.43 | 57.57 | 973,604 | +0.50(+0.88%) |
Jun 06, 2012 | 56.41 | 57.07 | 56.09 | 57.07 | 983,455 | +1.04(+1.86%) |
Jun 05, 2012 | 56.05 | 57.01 | 55.99 | 56.03 | 1,006,173 | -0.27(-0.48%) |
Jun 04, 2012 | 57.36 | 57.36 | 56.18 | 56.30 | 840,669 | -0.89(-1.55%) |
Jun 01, 2012 | 58.10 | 58.22 | 56.81 | 57.19 | 1,066,356 | -2.00(-3.38%) |
May 31, 2012 | 58.90 | 59.74 | 58.45 | 59.19 | 901,657 | +0.29(+0.49%) |
May 30, 2012 | 59.52 | 59.52 | 58.72 | 58.90 | 745,846 | -0.93(-1.56%) |
May 29, 2012 | 59.56 | 59.89 | 58.90 | 59.83 | 789,365 | +0.78(+1.32%) |
May 25, 2012 | 58.66 | 59.39 | 58.54 | 59.05 | 824,951 | +0.41(+0.70%) |
May 24, 2012 | 59.10 | 59.12 | 58.36 | 58.64 | 1,456,391 | -0.17(-0.29%) |
May 23, 2012 | 58.54 | 59.15 | 58.20 | 58.81 | 1,660,545 | -0.08(-0.13%) |
May 22, 2012 | 58.95 | 59.76 | 58.70 | 58.89 | 654,060 | +0.04(+0.07%) |
May 21, 2012 | 58.44 | 58.94 | 58.07 | 58.85 | 639,384 | +0.60(+1.03%) |
May 18, 2012 | 58.81 | 59.15 | 58.06 | 58.25 | 699,632 | -0.38(-0.64%) |
May 17, 2012 | 59.54 | 59.59 | 58.62 | 58.63 | 866,315 | -0.94(-1.58%) |
May 16, 2012 | 60.26 | 60.73 | 59.55 | 59.56 | 711,204 | -0.35(-0.59%) |
May 15, 2012 | 60.41 | 60.83 | 59.86 | 59.92 | 1,064,277 | -0.59(-0.98%) |
May 14, 2012 | 60.45 | 61.07 | 60.31 | 60.51 | 742,294 | -0.69(-1.13%) |
May 11, 2012 | 60.90 | 61.79 | 60.04 | 61.20 | 747,356 | -0.31(-0.50%) |
May 10, 2012 | 61.81 | 62.24 | 61.29 | 61.51 | 715,479 | +0.50(+0.82%) |
May 09, 2012 | 61.56 | 61.70 | 60.79 | 61.01 | 704,978 | -1.24(-1.99%) |
May 08, 2012 | 62.24 | 62.54 | 61.63 | 62.26 | 780,258 | -0.22(-0.35%) |
May 07, 2012 | 61.54 | 62.79 | 61.54 | 62.47 | 676,041 | +0.72(+1.17%) |
May 04, 2012 | 61.80 | 62.05 | 61.35 | 61.75 | 697,447 | -0.30(-0.49%) |
May 03, 2012 | 62.57 | 62.80 | 61.82 | 62.05 | 631,358 | -0.48(-0.77%) |
May 02, 2012 | 62.36 | 62.78 | 61.87 | 62.54 | 694,345 | -0.14(-0.23%) |
May 01, 2012 | 62.36 | 63.16 | 62.00 | 62.68 | 980,847 | +0.42(+0.67%) |
Apr 30, 2012 | 62.93 | 63.13 | 62.13 | 62.26 | 916,304 | -0.80(-1.27%) |
Apr 27, 2012 | 63.36 | 63.51 | 62.65 | 63.06 | 755,156 | +0.01(+0.02%) |
Apr 26, 2012 | 62.72 | 63.15 | 62.42 | 63.05 | 641,416 | +0.18(+0.29%) |
Apr 25, 2012 | 62.93 | 63.29 | 62.28 | 62.87 | 498,917 | +0.36(+0.58%) |
Apr 24, 2012 | 61.92 | 62.88 | 61.78 | 62.51 | 692,223 | +0.59(+0.96%) |
Apr 23, 2012 | 62.33 | 62.62 | 61.63 | 61.92 | 886,656 | -1.15(-1.83%) |
Apr 20, 2012 | 63.04 | 63.31 | 62.83 | 63.07 | 1,289,597 | +0.32(+0.51%) |
Apr 19, 2012 | 62.97 | 63.27 | 62.31 | 62.75 | 1,381,198 | -0.10(-0.16%) |
Apr 18, 2012 | 62.66 | 63.33 | 62.64 | 62.85 | 1,209,924 | -0.17(-0.27%) |
Apr 17, 2012 | 62.41 | 63.19 | 62.13 | 63.03 | 1,207,416 | +1.23(+2.00%) |
Apr 16, 2012 | 61.53 | 62.65 | 60.99 | 61.79 | 1,303,378 | +0.86(+1.41%) |
Apr 13, 2012 | 62.23 | 62.41 | 60.93 | 60.93 | 814,350 | -1.37(-2.20%) |
Apr 12, 2012 | 61.49 | 62.34 | 61.41 | 62.31 | 615,378 | +0.89(+1.45%) |
Apr 11, 2012 | 61.30 | 61.71 | 61.09 | 61.42 | 893,339 | +0.83(+1.37%) |
Apr 10, 2012 | 61.56 | 61.77 | 60.52 | 60.59 | 908,205 | -0.97(-1.57%) |
Apr 09, 2012 | 61.64 | 62.06 | 61.27 | 61.56 | 581,283 | -1.15(-1.83%) |
Apr 05, 2012 | 62.00 | 62.78 | 61.99 | 62.70 | 818,439 | +0.40(+0.64%) |
Apr 04, 2012 | 62.23 | 62.79 | 61.97 | 62.31 | 568,733 | -0.51(-0.80%) |
Apr 03, 2012 | 62.73 | 62.90 | 62.33 | 62.81 | 939,038 | +0.02(+0.03%) |