Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 57.36 | 60.12 | 57.17 | 59.39 | 274,578 | +3.21(+5.72%) |
Jun 28, 2012 | 55.83 | 56.21 | 54.63 | 56.18 | 150,082 | -0.23(-0.41%) |
Jun 27, 2012 | 56.48 | 56.78 | 55.69 | 56.41 | 145,356 | -0.08(-0.14%) |
Jun 26, 2012 | 56.26 | 56.96 | 55.14 | 56.48 | 195,914 | +0.18(+0.33%) |
Jun 25, 2012 | 55.50 | 56.60 | 54.98 | 56.30 | 229,129 | +0.26(+0.47%) |
Jun 22, 2012 | 56.78 | 56.78 | 55.20 | 56.04 | 460,182 | -0.59(-1.04%) |
Jun 21, 2012 | 58.85 | 58.86 | 56.12 | 56.63 | 340,570 | -2.56(-4.33%) |
Jun 20, 2012 | 58.72 | 59.21 | 57.95 | 59.19 | 249,144 | +0.35(+0.60%) |
Jun 19, 2012 | 56.31 | 59.04 | 56.31 | 58.83 | 372,609 | +2.97(+5.32%) |
Jun 18, 2012 | 54.36 | 56.38 | 54.03 | 55.86 | 359,524 | +1.32(+2.42%) |
Jun 15, 2012 | 54.74 | 55.07 | 53.79 | 54.54 | 564,455 | -0.12(-0.23%) |
Jun 14, 2012 | 55.64 | 56.22 | 54.54 | 54.66 | 417,325 | -0.91(-1.65%) |
Jun 13, 2012 | 56.18 | 56.59 | 55.48 | 55.58 | 313,689 | -0.86(-1.53%) |
Jun 12, 2012 | 56.44 | 57.18 | 55.45 | 56.44 | 313,168 | +0.30(+0.53%) |
Jun 11, 2012 | 58.04 | 58.66 | 56.13 | 56.14 | 280,248 | -1.53(-2.65%) |
Jun 08, 2012 | 57.84 | 58.13 | 57.13 | 57.67 | 288,107 | -0.33(-0.56%) |
Jun 07, 2012 | 60.88 | 60.88 | 57.22 | 58.00 | 560,739 | -1.98(-3.30%) |
Jun 06, 2012 | 58.66 | 60.48 | 58.59 | 59.98 | 222,797 | +1.75(+3.01%) |
Jun 05, 2012 | 57.99 | 58.68 | 57.57 | 58.23 | 166,780 | -0.11(-0.18%) |
Jun 04, 2012 | 57.18 | 58.78 | 57.07 | 58.33 | 244,288 | +1.13(+1.97%) |
Jun 01, 2012 | 58.01 | 58.34 | 56.89 | 57.21 | 309,569 | -2.24(-3.77%) |
May 31, 2012 | 61.38 | 61.82 | 58.75 | 59.45 | 482,827 | -1.24(-2.04%) |
May 30, 2012 | 62.09 | 62.67 | 60.41 | 60.69 | 421,947 | -1.72(-2.75%) |
May 29, 2012 | 62.22 | 62.47 | 61.09 | 62.41 | 200,425 | +0.85(+1.39%) |
May 25, 2012 | 61.22 | 62.26 | 60.81 | 61.55 | 210,622 | +0.40(+0.65%) |
May 24, 2012 | 61.41 | 61.93 | 60.71 | 61.16 | 400,526 | +0.14(+0.23%) |
May 23, 2012 | 61.57 | 62.52 | 60.39 | 61.02 | 438,207 | -1.46(-2.34%) |
May 22, 2012 | 62.96 | 63.39 | 61.88 | 62.48 | 244,064 | -0.40(-0.63%) |
May 21, 2012 | 61.47 | 62.98 | 60.94 | 62.87 | 305,950 | +1.34(+2.17%) |
May 18, 2012 | 62.56 | 63.33 | 61.04 | 61.53 | 371,930 | -1.04(-1.66%) |
May 17, 2012 | 65.34 | 65.67 | 62.46 | 62.57 | 356,942 | -2.57(-3.94%) |
May 16, 2012 | 65.82 | 66.66 | 64.45 | 65.14 | 329,361 | -0.65(-0.99%) |
May 15, 2012 | 66.27 | 67.38 | 65.44 | 65.79 | 277,346 | -0.51(-0.77%) |
May 14, 2012 | 67.46 | 67.78 | 66.14 | 66.30 | 301,632 | -1.84(-2.70%) |
May 11, 2012 | 67.74 | 69.55 | 67.09 | 68.14 | 161,402 | -0.07(-0.10%) |
May 10, 2012 | 68.48 | 69.10 | 67.01 | 68.21 | 204,769 | +0.40(+0.58%) |
May 09, 2012 | 66.13 | 68.44 | 65.78 | 67.82 | 366,987 | +1.22(+1.84%) |
May 08, 2012 | 66.39 | 67.62 | 65.14 | 66.59 | 557,216 | -0.71(-1.06%) |
May 07, 2012 | 70.75 | 70.86 | 66.86 | 67.31 | 809,971 | -4.35(-6.08%) |
May 04, 2012 | 72.99 | 74.18 | 71.53 | 71.66 | 305,514 | -1.66(-2.27%) |
May 03, 2012 | 73.75 | 73.85 | 72.21 | 73.32 | 289,006 | -0.03(-0.04%) |
May 02, 2012 | 70.92 | 73.68 | 70.81 | 73.35 | 273,240 | +1.67(+2.33%) |
May 01, 2012 | 72.62 | 73.15 | 71.45 | 71.68 | 433,554 | -0.93(-1.28%) |
Apr 30, 2012 | 73.40 | 73.67 | 72.32 | 72.61 | 390,737 | -0.51(-0.70%) |
Apr 27, 2012 | 70.27 | 73.75 | 69.92 | 73.12 | 360,451 | +3.27(+4.69%) |
Apr 26, 2012 | 70.14 | 70.17 | 68.37 | 69.85 | 204,961 | +0.51(+0.74%) |
Apr 25, 2012 | 69.29 | 70.35 | 69.10 | 69.34 | 291,534 | +0.98(+1.43%) |
Apr 24, 2012 | 71.55 | 71.57 | 67.81 | 68.36 | 535,575 | -3.08(-4.31%) |
Apr 23, 2012 | 69.88 | 71.52 | 69.03 | 71.44 | 538,208 | +1.09(+1.55%) |
Apr 20, 2012 | 69.50 | 70.93 | 68.89 | 70.35 | 334,755 | +1.59(+2.32%) |
Apr 19, 2012 | 69.60 | 70.16 | 68.04 | 68.76 | 416,169 | -0.96(-1.38%) |
Apr 18, 2012 | 68.92 | 69.84 | 68.42 | 69.72 | 327,107 | +1.09(+1.59%) |
Apr 17, 2012 | 66.89 | 69.44 | 66.80 | 68.62 | 397,247 | +2.31(+3.49%) |
Apr 16, 2012 | 68.03 | 68.19 | 65.25 | 66.31 | 268,862 | -1.14(-1.70%) |
Apr 13, 2012 | 68.56 | 68.56 | 67.22 | 67.45 | 305,840 | -1.16(-1.69%) |
Apr 12, 2012 | 66.54 | 68.95 | 66.54 | 68.62 | 417,327 | +2.44(+3.68%) |
Apr 11, 2012 | 66.59 | 67.30 | 65.78 | 66.18 | 315,258 | +0.07(+0.11%) |
Apr 10, 2012 | 66.01 | 67.14 | 64.66 | 66.11 | 394,805 | -0.15(-0.23%) |
Apr 09, 2012 | 64.69 | 66.80 | 64.67 | 66.26 | 396,304 | +0.67(+1.02%) |
Apr 05, 2012 | 62.02 | 66.52 | 61.20 | 65.59 | 975,436 | +3.06(+4.90%) |
Apr 04, 2012 | 62.84 | 63.23 | 61.58 | 62.53 | 327,433 | -1.06(-1.66%) |
Apr 03, 2012 | 64.90 | 65.50 | 63.34 | 63.58 | 359,957 | -1.19(-1.83%) |