Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 63.49 | 64.16 | 62.99 | 64.15 | 6,152,351 | +2.09(+3.36%) |
Jun 28, 2012 | 61.46 | 62.45 | 61.05 | 62.07 | 5,202,886 | +0.13(+0.21%) |
Jun 27, 2012 | 60.35 | 62.19 | 60.25 | 61.94 | 6,606,183 | +2.01(+3.36%) |
Jun 26, 2012 | 58.92 | 60.22 | 58.69 | 59.92 | 5,834,086 | +1.25(+2.14%) |
Jun 25, 2012 | 59.05 | 59.22 | 58.15 | 58.67 | 3,812,061 | -0.88(-1.48%) |
Jun 22, 2012 | 59.37 | 60.05 | 59.16 | 59.55 | 4,538,409 | +0.37(+0.63%) |
Jun 21, 2012 | 60.68 | 61.23 | 59.09 | 59.18 | 3,432,505 | -1.42(-2.34%) |
Jun 20, 2012 | 60.46 | 61.39 | 60.16 | 60.60 | 3,858,594 | -0.13(-0.22%) |
Jun 19, 2012 | 59.61 | 61.49 | 59.54 | 60.74 | 4,796,912 | +1.69(+2.86%) |
Jun 18, 2012 | 59.14 | 59.43 | 58.66 | 59.05 | 4,413,239 | -0.36(-0.61%) |
Jun 15, 2012 | 59.29 | 59.77 | 59.06 | 59.41 | 5,227,773 | +0.50(+0.86%) |
Jun 14, 2012 | 57.83 | 59.14 | 57.42 | 58.91 | 4,624,306 | +1.14(+1.97%) |
Jun 13, 2012 | 58.26 | 58.66 | 57.49 | 57.77 | 3,831,462 | -0.62(-1.07%) |
Jun 12, 2012 | 57.41 | 58.50 | 57.07 | 58.39 | 3,331,033 | +1.20(+2.10%) |
Jun 11, 2012 | 59.29 | 59.38 | 57.10 | 57.20 | 3,672,923 | -1.40(-2.38%) |
Jun 08, 2012 | 57.54 | 58.60 | 57.21 | 58.59 | 4,534,564 | +0.63(+1.09%) |
Jun 07, 2012 | 58.78 | 59.48 | 57.82 | 57.96 | 3,743,693 | +0.00(+0.00%) |
Jun 06, 2012 | 56.85 | 57.97 | 56.71 | 57.96 | 4,043,974 | +1.47(+2.60%) |
Jun 05, 2012 | 55.56 | 56.74 | 55.44 | 56.49 | 3,682,763 | +0.84(+1.50%) |
Jun 04, 2012 | 56.46 | 56.46 | 54.81 | 55.66 | 4,778,200 | -0.73(-1.30%) |
Jun 01, 2012 | 56.52 | 57.14 | 56.08 | 56.39 | 6,768,136 | -1.85(-3.18%) |
May 31, 2012 | 59.06 | 59.30 | 57.73 | 58.24 | 6,534,200 | -1.53(-2.56%) |
May 30, 2012 | 59.70 | 60.15 | 59.46 | 59.77 | 4,479,146 | -0.38(-0.63%) |
May 29, 2012 | 59.86 | 60.72 | 59.71 | 60.15 | 3,709,696 | +0.91(+1.53%) |
May 25, 2012 | 59.75 | 60.24 | 58.96 | 59.25 | 3,216,396 | -0.42(-0.70%) |
May 24, 2012 | 60.11 | 60.44 | 58.82 | 59.66 | 3,520,496 | -0.22(-0.37%) |
May 23, 2012 | 58.63 | 60.05 | 57.91 | 59.88 | 4,295,415 | +0.80(+1.36%) |
May 22, 2012 | 59.62 | 59.95 | 58.70 | 59.08 | 4,652,509 | -0.30(-0.50%) |
May 21, 2012 | 58.06 | 59.71 | 57.99 | 59.38 | 4,797,555 | +1.67(+2.90%) |
May 18, 2012 | 57.89 | 58.76 | 57.53 | 57.71 | 5,125,625 | +0.17(+0.30%) |
May 17, 2012 | 58.88 | 59.12 | 56.66 | 57.54 | 7,683,963 | -0.95(-1.63%) |
May 16, 2012 | 60.31 | 60.50 | 58.39 | 58.49 | 10,562,781 | -1.92(-3.18%) |
May 15, 2012 | 60.90 | 61.38 | 60.01 | 60.41 | 5,584,167 | -0.56(-0.92%) |
May 14, 2012 | 61.71 | 61.85 | 60.60 | 60.97 | 5,389,378 | -1.37(-2.20%) |
May 11, 2012 | 61.85 | 62.88 | 61.70 | 62.34 | 4,132,794 | +0.09(+0.14%) |
May 10, 2012 | 62.92 | 63.35 | 62.20 | 62.26 | 4,263,515 | -0.07(-0.11%) |
May 09, 2012 | 62.39 | 62.84 | 61.71 | 62.33 | 5,107,726 | -1.17(-1.85%) |
May 08, 2012 | 62.84 | 63.61 | 62.03 | 63.50 | 4,913,311 | +0.25(+0.40%) |
May 07, 2012 | 63.24 | 63.71 | 62.73 | 63.25 | 3,057,178 | -0.37(-0.58%) |
May 04, 2012 | 64.71 | 64.71 | 63.20 | 63.62 | 4,293,096 | -1.42(-2.18%) |
May 03, 2012 | 65.86 | 66.17 | 64.79 | 65.04 | 3,605,703 | -0.74(-1.13%) |
May 02, 2012 | 65.39 | 65.81 | 64.92 | 65.78 | 3,613,767 | +0.07(+0.11%) |
May 01, 2012 | 65.62 | 66.15 | 64.86 | 65.71 | 4,309,365 | +0.77(+1.19%) |
Apr 30, 2012 | 65.40 | 65.42 | 64.58 | 64.94 | 3,118,285 | -0.42(-0.64%) |
Apr 27, 2012 | 65.13 | 65.55 | 64.66 | 65.36 | 2,992,033 | +0.47(+0.72%) |
Apr 26, 2012 | 64.26 | 64.95 | 63.95 | 64.89 | 3,611,786 | +0.68(+1.06%) |
Apr 25, 2012 | 64.64 | 64.64 | 63.93 | 64.21 | 4,190,264 | +0.36(+0.57%) |
Apr 24, 2012 | 63.23 | 64.03 | 63.16 | 63.85 | 3,499,361 | +0.78(+1.24%) |
Apr 23, 2012 | 62.96 | 63.21 | 62.32 | 63.07 | 4,558,582 | -0.73(-1.14%) |
Apr 20, 2012 | 63.57 | 64.16 | 63.49 | 63.80 | 3,950,675 | +0.41(+0.65%) |
Apr 19, 2012 | 63.79 | 64.26 | 62.70 | 63.39 | 3,625,913 | -0.43(-0.68%) |
Apr 18, 2012 | 63.58 | 64.32 | 63.49 | 63.82 | 3,926,037 | +0.03(+0.05%) |
Apr 17, 2012 | 63.35 | 64.06 | 62.95 | 63.79 | 3,710,544 | +1.05(+1.67%) |
Apr 16, 2012 | 63.26 | 63.46 | 62.23 | 62.74 | 3,908,267 | +0.08(+0.13%) |
Apr 13, 2012 | 62.31 | 63.18 | 62.18 | 62.66 | 4,785,646 | +0.10(+0.16%) |
Apr 12, 2012 | 61.50 | 62.84 | 61.35 | 62.56 | 4,757,251 | +1.41(+2.31%) |
Apr 11, 2012 | 61.21 | 61.76 | 60.71 | 61.15 | 7,175,087 | +0.82(+1.36%) |
Apr 10, 2012 | 62.35 | 62.48 | 59.86 | 60.33 | 11,238,968 | -2.32(-3.70%) |
Apr 09, 2012 | 63.28 | 63.54 | 62.50 | 62.64 | 7,391,510 | -1.88(-2.91%) |
Apr 05, 2012 | 64.37 | 65.64 | 64.23 | 64.52 | 5,339,928 | +0.49(+0.76%) |
Apr 04, 2012 | 63.80 | 64.32 | 63.53 | 64.03 | 3,751,490 | -0.43(-0.66%) |
Apr 03, 2012 | 64.79 | 65.05 | 64.03 | 64.46 | 4,123,651 | -0.35(-0.54%) |