Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 77.88 | 78.04 | 77.88 | 77.99 | 337 | +2.99(+3.99%) |
Jun 28, 2012 | 74.74 | 75.19 | 74.50 | 75.00 | 4,002 | -0.62(-0.82%) |
Jun 27, 2012 | 75.53 | 75.62 | 75.53 | 75.62 | 475 | +0.14(+0.19%) |
Jun 25, 2012 | 75.48 | 75.48 | 75.48 | 0 | -0.31(-0.41%) | |
Jun 22, 2012 | 75.80 | 75.80 | 75.79 | 75.79 | 1,076 | +0.59(+0.78%) |
Jun 21, 2012 | 76.34 | 76.34 | 75.20 | 75.20 | 1,282 | -0.96(-1.26%) |
Jun 20, 2012 | 76.65 | 76.65 | 76.16 | 76.16 | 476 | -0.10(-0.13%) |
Jun 19, 2012 | 76.13 | 76.88 | 76.13 | 76.26 | 679 | +0.43(+0.57%) |
Jun 18, 2012 | 75.80 | 75.83 | 75.80 | 75.83 | 338 | +0.86(+1.15%) |
Jun 15, 2012 | 75.05 | 75.69 | 74.97 | 74.97 | 1,274 | -0.15(-0.20%) |
Jun 14, 2012 | 74.55 | 75.24 | 74.55 | 75.12 | 538 | +0.46(+0.62%) |
Jun 13, 2012 | 74.55 | 74.95 | 74.55 | 74.66 | 1,446 | +0.65(+0.88%) |
Jun 12, 2012 | 74.10 | 74.27 | 74.01 | 74.01 | 773 | -0.07(-0.09%) |
Jun 11, 2012 | 75.40 | 75.40 | 74.08 | 74.08 | 2,172 | -1.02(-1.36%) |
Jun 08, 2012 | 73.90 | 75.10 | 73.90 | 75.10 | 2,174 | -0.60(-0.79%) |
Jun 07, 2012 | 75.80 | 75.80 | 75.11 | 75.70 | 716 | +2.14(+2.91%) |
Jun 06, 2012 | 72.90 | 73.56 | 72.90 | 73.56 | 1,030 | +1.85(+2.58%) |
Jun 05, 2012 | 71.60 | 71.72 | 71.48 | 71.71 | 1,376 | +0.42(+0.59%) |
Jun 04, 2012 | 71.03 | 71.29 | 70.78 | 71.29 | 581 | +0.18(+0.25%) |
Jun 01, 2012 | 71.35 | 71.67 | 70.80 | 71.11 | 2,445 | -1.49(-2.05%) |
May 31, 2012 | 71.95 | 72.60 | 71.92 | 72.60 | 4,167 | +0.17(+0.23%) |
May 30, 2012 | 73.15 | 73.15 | 72.43 | 72.43 | 2,025 | -1.62(-2.19%) |
May 29, 2012 | 74.15 | 74.25 | 73.90 | 74.05 | 1,246 | +0.83(+1.13%) |
May 25, 2012 | 72.90 | 73.24 | 72.90 | 73.22 | 1,089 | +0.03(+0.04%) |
May 24, 2012 | 72.95 | 73.25 | 72.95 | 73.19 | 1,156 | +0.36(+0.49%) |
May 23, 2012 | 73.10 | 73.10 | 72.06 | 72.83 | 2,761 | -1.54(-2.07%) |
May 22, 2012 | 74.45 | 74.98 | 74.37 | 74.37 | 3,703 | -0.64(-0.85%) |
May 21, 2012 | 74.41 | 75.01 | 74.41 | 75.01 | 2,044 | +1.73(+2.36%) |
May 18, 2012 | 73.31 | 73.83 | 73.28 | 73.28 | 649 | -1.91(-2.54%) |
May 17, 2012 | 75.00 | 75.49 | 74.90 | 75.19 | 2,095 | -0.55(-0.73%) |
May 16, 2012 | 75.50 | 75.97 | 75.44 | 75.74 | 7,386 | -0.01(-0.01%) |
May 15, 2012 | 76.20 | 76.20 | 75.75 | 75.75 | 1,679 | -1.17(-1.52%) |
May 14, 2012 | 76.95 | 77.17 | 76.92 | 76.92 | 1,894 | -1.08(-1.38%) |
May 11, 2012 | 78.44 | 78.44 | 78.00 | 78.00 | 778 | +0.71(+0.92%) |
May 10, 2012 | 77.51 | 77.64 | 77.27 | 77.29 | 2,736 | -0.56(-0.72%) |
May 09, 2012 | 77.59 | 78.05 | 77.59 | 77.85 | 1,928 | +0.35(+0.45%) |
May 08, 2012 | 77.90 | 77.90 | 77.25 | 77.50 | 2,775 | -2.09(-2.63%) |
May 07, 2012 | 79.57 | 79.59 | 79.53 | 79.59 | 554 | +0.94(+1.20%) |
May 04, 2012 | 79.25 | 79.25 | 78.55 | 78.65 | 1,446 | -1.73(-2.15%) |
May 03, 2012 | 80.55 | 80.74 | 80.38 | 80.38 | 814 | -0.74(-0.91%) |
May 02, 2012 | 80.55 | 81.20 | 80.55 | 81.12 | 3,607 | +0.58(+0.72%) |
May 01, 2012 | 80.23 | 80.60 | 79.63 | 80.54 | 735 | +0.49(+0.61%) |
Apr 30, 2012 | 79.21 | 80.05 | 79.21 | 80.05 | 641 | -0.80(-0.99%) |
Apr 26, 2012 | 80.85 | 80.85 | 80.85 | 0 | +0.34(+0.42%) | |
Apr 25, 2012 | 80.38 | 80.51 | 80.22 | 80.51 | 1,945 | +0.86(+1.08%) |
Apr 24, 2012 | 79.31 | 79.86 | 79.04 | 79.65 | 1,513 | +0.90(+1.14%) |
Apr 23, 2012 | 79.01 | 79.01 | 78.74 | 78.75 | 521 | -2.44(-3.01%) |
Apr 20, 2012 | 80.70 | 81.20 | 80.70 | 81.19 | 2,167 | +1.38(+1.73%) |
Apr 19, 2012 | 79.42 | 79.81 | 79.42 | 79.81 | 1,133 | +0.41(+0.52%) |
Apr 18, 2012 | 78.80 | 79.40 | 78.80 | 79.40 | 1,196 | +0.55(+0.70%) |
Apr 17, 2012 | 78.09 | 78.85 | 77.85 | 78.85 | 1,709 | +0.50(+0.64%) |
Apr 16, 2012 | 78.01 | 78.35 | 77.43 | 78.35 | 2,827 | +0.75(+0.97%) |
Apr 13, 2012 | 77.71 | 77.71 | 77.10 | 77.60 | 5,833 | -1.10(-1.40%) |
Apr 12, 2012 | 78.14 | 79.20 | 78.14 | 78.70 | 1,293 | +1.50(+1.94%) |
Apr 11, 2012 | 77.03 | 77.43 | 76.83 | 77.20 | 951 | +0.63(+0.82%) |
Apr 10, 2012 | 76.80 | 76.80 | 76.11 | 76.57 | 1,168 | -1.70(-2.17%) |
Apr 09, 2012 | 77.93 | 78.27 | 77.93 | 78.27 | 1,238 | -0.03(-0.04%) |
Apr 05, 2012 | 78.21 | 78.30 | 77.70 | 78.30 | 1,583 | -0.04(-0.05%) |
Apr 04, 2012 | 78.65 | 78.70 | 78.01 | 78.34 | 1,655 | -1.76(-2.20%) |
Apr 03, 2012 | 80.80 | 81.09 | 80.10 | 80.10 | 2,174 | -1.80(-2.20%) |