Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 69.96 | 70.66 | 69.81 | 70.66 | 8,882,383 | +1.06(+1.52%) |
Jun 28, 2012 | 69.52 | 69.82 | 69.11 | 69.60 | 6,067,182 | -0.15(-0.22%) |
Jun 27, 2012 | 69.10 | 69.92 | 68.95 | 69.75 | 7,553,685 | +0.81(+1.17%) |
Jun 26, 2012 | 68.55 | 69.13 | 68.30 | 68.94 | 6,461,707 | +0.33(+0.48%) |
Jun 25, 2012 | 68.14 | 68.74 | 68.10 | 68.61 | 5,120,923 | -0.09(-0.13%) |
Jun 22, 2012 | 68.64 | 69.05 | 68.64 | 68.70 | 5,333,195 | +0.20(+0.29%) |
Jun 21, 2012 | 69.09 | 69.50 | 68.47 | 68.50 | 7,056,055 | -0.41(-0.59%) |
Jun 20, 2012 | 69.14 | 69.24 | 68.29 | 68.91 | 8,800,017 | -0.40(-0.58%) |
Jun 19, 2012 | 69.73 | 69.74 | 69.21 | 69.31 | 5,340,164 | -0.29(-0.42%) |
Jun 18, 2012 | 69.42 | 69.75 | 69.40 | 69.60 | 4,337,573 | +0.12(+0.17%) |
Jun 15, 2012 | 69.50 | 69.74 | 69.20 | 69.48 | 8,816,049 | +0.21(+0.30%) |
Jun 14, 2012 | 68.67 | 69.66 | 68.58 | 69.27 | 5,879,871 | +0.72(+1.05%) |
Jun 13, 2012 | 68.30 | 68.88 | 68.16 | 68.55 | 4,964,874 | +0.15(+0.22%) |
Jun 12, 2012 | 68.25 | 68.50 | 68.04 | 68.40 | 5,537,772 | +0.35(+0.51%) |
Jun 11, 2012 | 68.55 | 68.82 | 68.03 | 68.05 | 3,874,032 | -0.26(-0.38%) |
Jun 08, 2012 | 67.75 | 68.41 | 67.60 | 68.31 | 3,851,796 | +0.63(+0.93%) |
Jun 07, 2012 | 67.80 | 67.98 | 67.19 | 67.68 | 6,389,294 | +0.19(+0.28%) |
Jun 06, 2012 | 67.32 | 67.66 | 67.04 | 67.49 | 5,743,021 | +0.49(+0.73%) |
Jun 05, 2012 | 67.37 | 67.43 | 66.66 | 67.00 | 5,607,440 | -0.48(-0.71%) |
Jun 04, 2012 | 67.46 | 67.65 | 67.05 | 67.48 | 6,034,396 | -0.03(-0.04%) |
Jun 01, 2012 | 67.02 | 67.61 | 66.92 | 67.51 | 10,516,668 | -0.34(-0.50%) |
May 31, 2012 | 68.14 | 68.59 | 67.67 | 67.85 | 10,846,088 | -0.37(-0.54%) |
May 30, 2012 | 68.60 | 68.60 | 68.05 | 68.22 | 7,549,591 | -1.11(-1.60%) |
May 29, 2012 | 68.50 | 69.34 | 68.44 | 69.33 | 10,045,701 | +0.69(+1.01%) |
May 25, 2012 | 68.58 | 69.10 | 68.31 | 68.64 | 9,373,008 | -0.17(-0.25%) |
May 24, 2012 | 68.18 | 68.91 | 67.90 | 68.81 | 16,245,634 | +0.81(+1.19%) |
May 23, 2012 | 67.88 | 68.40 | 67.38 | 68.00 | 5,530,270 | -0.08(-0.12%) |
May 22, 2012 | 67.91 | 68.50 | 67.82 | 68.08 | 5,513,806 | +0.10(+0.15%) |
May 21, 2012 | 68.19 | 68.22 | 67.65 | 67.98 | 5,500,788 | -0.14(-0.21%) |
May 18, 2012 | 68.44 | 68.45 | 67.56 | 68.12 | 11,275,648 | -0.65(-0.95%) |
May 17, 2012 | 68.59 | 69.18 | 68.57 | 68.77 | 10,532,269 | +0.02(+0.03%) |
May 16, 2012 | 68.37 | 69.07 | 68.24 | 68.75 | 12,660,446 | +0.90(+1.33%) |
May 15, 2012 | 67.01 | 68.60 | 66.91 | 67.85 | 16,062,209 | +0.70(+1.04%) |
May 14, 2012 | 66.57 | 67.45 | 66.32 | 67.15 | 7,482,703 | +0.35(+0.52%) |
May 11, 2012 | 66.66 | 67.25 | 66.60 | 66.80 | 5,113,912 | +0.01(+0.01%) |
May 10, 2012 | 66.17 | 67.19 | 66.17 | 66.79 | 8,106,139 | +0.85(+1.29%) |
May 09, 2012 | 66.13 | 66.34 | 65.68 | 65.94 | 6,013,606 | -0.58(-0.87%) |
May 08, 2012 | 66.25 | 66.70 | 66.17 | 66.52 | 6,917,564 | -0.10(-0.15%) |
May 07, 2012 | 66.51 | 66.97 | 66.27 | 66.62 | 6,910,240 | +0.72(+1.09%) |
May 04, 2012 | 66.86 | 66.90 | 65.87 | 65.90 | 6,971,848 | -1.01(-1.51%) |
May 03, 2012 | 66.85 | 67.00 | 66.72 | 66.91 | 5,821,248 | +0.08(+0.12%) |
May 02, 2012 | 66.52 | 66.92 | 66.41 | 66.83 | 5,812,380 | +0.34(+0.51%) |
May 01, 2012 | 65.92 | 66.74 | 65.77 | 66.49 | 6,593,301 | +0.49(+0.74%) |
Apr 30, 2012 | 65.97 | 66.25 | 65.77 | 66.00 | 5,367,482 | -0.10(-0.15%) |
Apr 27, 2012 | 66.64 | 66.69 | 66.09 | 66.10 | 5,962,564 | -0.27(-0.41%) |
Apr 26, 2012 | 66.50 | 66.77 | 66.22 | 66.37 | 7,989,244 | -0.30(-0.45%) |
Apr 25, 2012 | 66.65 | 66.86 | 66.50 | 66.67 | 7,056,691 | +0.16(+0.24%) |
Apr 24, 2012 | 66.33 | 66.84 | 66.27 | 66.51 | 5,512,462 | +0.33(+0.50%) |
Apr 23, 2012 | 66.17 | 66.45 | 66.03 | 66.18 | 4,944,354 | -0.45(-0.68%) |
Apr 20, 2012 | 66.17 | 66.74 | 66.10 | 66.63 | 7,302,442 | +0.48(+0.73%) |
Apr 19, 2012 | 66.20 | 66.36 | 66.00 | 66.15 | 6,531,111 | -0.06(-0.09%) |
Apr 18, 2012 | 66.10 | 66.31 | 66.05 | 66.21 | 5,407,810 | -0.19(-0.29%) |
Apr 17, 2012 | 66.23 | 66.65 | 66.02 | 66.40 | 6,748,107 | +0.41(+0.62%) |
Apr 16, 2012 | 65.13 | 66.39 | 65.13 | 65.99 | 7,862,574 | +0.93(+1.43%) |
Apr 13, 2012 | 65.35 | 65.50 | 65.06 | 65.06 | 7,412,558 | -0.32(-0.49%) |
Apr 12, 2012 | 65.06 | 65.50 | 64.64 | 65.38 | 5,843,009 | +0.23(+0.35%) |
Apr 11, 2012 | 65.18 | 65.42 | 64.96 | 65.15 | 5,376,899 | +0.30(+0.46%) |
Apr 10, 2012 | 65.19 | 65.35 | 64.79 | 64.85 | 5,715,689 | -0.50(-0.77%) |
Apr 09, 2012 | 65.63 | 65.69 | 65.25 | 65.35 | 4,526,127 | -0.80(-1.21%) |
Apr 05, 2012 | 66.04 | 66.21 | 65.70 | 66.15 | 5,755,735 | -0.19(-0.29%) |
Apr 04, 2012 | 66.23 | 66.52 | 66.14 | 66.34 | 4,556,444 | -0.22(-0.33%) |
Apr 03, 2012 | 66.58 | 66.82 | 66.33 | 66.56 | 5,108,372 | -0.18(-0.27%) |