Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 86.10 | 89.89 | 84.40 | 89.49 | 201,406 | +4.90(+5.79%) |
Jun 28, 2012 | 82.35 | 84.90 | 81.02 | 84.59 | 219,122 | +1.71(+2.06%) |
Jun 27, 2012 | 82.91 | 84.44 | 81.79 | 82.89 | 103,033 | +0.02(+0.03%) |
Jun 26, 2012 | 79.31 | 84.33 | 79.21 | 82.86 | 455,564 | +6.02(+7.83%) |
Jun 25, 2012 | 75.59 | 77.78 | 75.28 | 76.84 | 131,788 | -0.01(-0.01%) |
Jun 22, 2012 | 76.30 | 77.37 | 75.37 | 76.85 | 112,166 | +0.85(+1.11%) |
Jun 21, 2012 | 76.28 | 77.28 | 74.76 | 76.01 | 125,520 | -0.08(-0.11%) |
Jun 20, 2012 | 76.92 | 78.67 | 75.66 | 76.09 | 119,356 | -0.83(-1.08%) |
Jun 19, 2012 | 73.57 | 77.15 | 72.57 | 76.92 | 107,581 | +3.76(+5.14%) |
Jun 18, 2012 | 74.54 | 74.82 | 72.25 | 73.16 | 129,222 | -1.72(-2.30%) |
Jun 15, 2012 | 74.30 | 75.71 | 73.22 | 74.88 | 177,053 | +1.74(+2.38%) |
Jun 14, 2012 | 71.51 | 73.58 | 70.48 | 73.14 | 97,530 | +1.76(+2.47%) |
Jun 13, 2012 | 71.51 | 72.61 | 70.19 | 71.38 | 136,506 | -0.54(-0.75%) |
Jun 12, 2012 | 74.19 | 74.19 | 70.65 | 71.92 | 145,810 | -1.95(-2.64%) |
Jun 11, 2012 | 76.15 | 76.29 | 73.58 | 73.87 | 85,400 | -1.69(-2.24%) |
Jun 08, 2012 | 74.55 | 75.93 | 73.44 | 75.56 | 169,407 | +0.88(+1.18%) |
Jun 07, 2012 | 75.43 | 76.06 | 74.07 | 74.68 | 151,767 | -0.12(-0.16%) |
Jun 06, 2012 | 74.93 | 75.07 | 73.63 | 74.81 | 212,197 | +0.37(+0.50%) |
Jun 05, 2012 | 74.44 | 75.51 | 73.26 | 74.44 | 153,093 | -0.27(-0.36%) |
Jun 04, 2012 | 71.86 | 75.92 | 71.79 | 74.71 | 230,942 | +3.37(+4.73%) |
Jun 01, 2012 | 72.23 | 75.31 | 70.25 | 71.34 | 147,418 | -2.42(-3.28%) |
May 31, 2012 | 72.27 | 74.20 | 70.10 | 73.76 | 164,121 | +1.51(+2.09%) |
May 30, 2012 | 74.27 | 74.27 | 71.64 | 72.25 | 112,344 | -2.65(-3.54%) |
May 29, 2012 | 73.95 | 75.80 | 72.99 | 74.90 | 101,522 | +1.51(+2.06%) |
May 25, 2012 | 70.83 | 74.17 | 70.83 | 73.39 | 146,953 | +2.59(+3.65%) |
May 24, 2012 | 71.57 | 71.57 | 68.72 | 70.80 | 328,218 | -0.51(-0.71%) |
May 23, 2012 | 69.29 | 71.63 | 68.78 | 71.31 | 150,017 | +1.13(+1.61%) |
May 22, 2012 | 74.97 | 75.12 | 68.60 | 70.18 | 390,453 | -4.63(-6.18%) |
May 21, 2012 | 74.67 | 75.43 | 74.29 | 74.81 | 223,135 | +0.20(+0.27%) |
May 18, 2012 | 74.57 | 76.06 | 74.27 | 74.61 | 248,027 | -0.02(-0.02%) |
May 17, 2012 | 75.94 | 77.83 | 74.44 | 74.62 | 244,980 | -1.28(-1.69%) |
May 16, 2012 | 75.19 | 76.68 | 74.84 | 75.90 | 158,743 | +1.10(+1.46%) |
May 15, 2012 | 74.33 | 75.47 | 73.85 | 74.81 | 120,266 | +0.35(+0.47%) |
May 14, 2012 | 73.77 | 74.59 | 73.66 | 74.46 | 120,407 | +0.23(+0.31%) |
May 11, 2012 | 74.22 | 74.66 | 74.06 | 74.23 | 117,985 | -0.28(-0.37%) |
May 10, 2012 | 76.81 | 76.93 | 74.24 | 74.51 | 124,316 | -1.70(-2.24%) |
May 09, 2012 | 74.70 | 77.61 | 74.18 | 76.21 | 138,271 | +0.75(+0.99%) |
May 08, 2012 | 74.43 | 76.26 | 74.18 | 75.47 | 105,293 | +0.98(+1.32%) |
May 07, 2012 | 74.44 | 77.91 | 74.31 | 74.48 | 220,445 | +0.01(+0.01%) |
May 04, 2012 | 75.54 | 76.12 | 73.92 | 74.48 | 262,054 | -1.43(-1.88%) |
May 03, 2012 | 79.48 | 79.53 | 75.26 | 75.90 | 259,907 | -3.55(-4.46%) |
May 02, 2012 | 78.60 | 80.09 | 77.62 | 79.45 | 135,142 | +0.76(+0.97%) |
May 01, 2012 | 80.08 | 80.11 | 78.44 | 78.69 | 379,869 | -1.40(-1.74%) |
Apr 30, 2012 | 81.42 | 82.33 | 79.00 | 80.08 | 184,682 | -1.52(-1.86%) |
Apr 27, 2012 | 80.65 | 82.46 | 78.78 | 81.60 | 363,973 | +1.22(+1.51%) |
Apr 26, 2012 | 73.45 | 85.11 | 70.57 | 80.38 | 1,113,513 | +10.44(+14.93%) |
Apr 25, 2012 | 68.71 | 70.24 | 67.32 | 69.94 | 183,476 | +1.87(+2.75%) |
Apr 24, 2012 | 69.73 | 70.95 | 67.62 | 68.07 | 195,689 | -1.61(-2.31%) |
Apr 23, 2012 | 69.23 | 70.04 | 66.92 | 69.68 | 328,509 | -0.22(-0.31%) |
Apr 20, 2012 | 72.09 | 72.09 | 69.83 | 69.90 | 217,184 | -0.47(-0.67%) |
Apr 19, 2012 | 70.56 | 71.58 | 69.68 | 70.37 | 167,658 | -0.02(-0.02%) |
Apr 18, 2012 | 70.44 | 70.80 | 69.23 | 70.39 | 260,203 | -0.19(-0.26%) |
Apr 17, 2012 | 71.42 | 72.57 | 70.42 | 70.57 | 194,296 | +0.45(+0.65%) |
Apr 16, 2012 | 71.94 | 72.46 | 68.45 | 70.12 | 321,691 | -1.61(-2.24%) |
Apr 13, 2012 | 73.51 | 74.31 | 71.02 | 71.72 | 147,120 | -1.72(-2.34%) |
Apr 12, 2012 | 72.11 | 74.10 | 71.00 | 73.45 | 126,664 | +1.55(+2.16%) |
Apr 11, 2012 | 72.00 | 73.49 | 71.32 | 71.90 | 178,787 | +0.77(+1.08%) |
Apr 10, 2012 | 71.85 | 72.93 | 70.73 | 71.12 | 271,951 | -0.53(-0.74%) |
Apr 09, 2012 | 71.52 | 75.70 | 71.27 | 71.65 | 235,257 | -0.70(-0.96%) |
Apr 05, 2012 | 71.85 | 73.39 | 71.82 | 72.35 | 170,401 | +0.50(+0.69%) |
Apr 04, 2012 | 74.21 | 76.46 | 71.64 | 71.85 | 275,016 | -2.91(-3.89%) |
Apr 03, 2012 | 76.32 | 77.54 | 74.31 | 74.76 | 204,410 | -1.57(-2.06%) |