Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 74.88 | 75.01 | 73.95 | 74.34 | 895,634 | +2.36(+3.28%) |
Jun 28, 2012 | 73.01 | 73.13 | 71.10 | 71.98 | 760,622 | -1.75(-2.37%) |
Jun 27, 2012 | 74.29 | 74.40 | 73.07 | 73.73 | 626,330 | -0.51(-0.69%) |
Jun 26, 2012 | 74.24 | 74.83 | 72.84 | 74.24 | 875,580 | -0.21(-0.28%) |
Jun 25, 2012 | 72.86 | 74.88 | 72.42 | 74.44 | 515,649 | +0.58(+0.78%) |
Jun 22, 2012 | 73.85 | 74.32 | 72.97 | 73.87 | 670,320 | +0.44(+0.60%) |
Jun 21, 2012 | 76.81 | 76.81 | 73.42 | 73.43 | 1,267,508 | -4.43(-5.69%) |
Jun 20, 2012 | 77.67 | 79.86 | 76.76 | 77.86 | 827,033 | -0.13(-0.17%) |
Jun 19, 2012 | 78.50 | 78.83 | 77.38 | 77.99 | 778,223 | +0.02(+0.02%) |
Jun 18, 2012 | 76.48 | 78.54 | 76.02 | 77.97 | 952,039 | +1.41(+1.84%) |
Jun 15, 2012 | 76.98 | 77.63 | 75.98 | 76.56 | 2,789,384 | +0.59(+0.77%) |
Jun 14, 2012 | 75.08 | 76.10 | 74.46 | 75.97 | 975,178 | +1.20(+1.60%) |
Jun 13, 2012 | 74.44 | 75.86 | 74.15 | 74.78 | 874,616 | +0.63(+0.85%) |
Jun 12, 2012 | 73.15 | 74.46 | 72.81 | 74.15 | 871,942 | +2.15(+2.98%) |
Jun 11, 2012 | 72.13 | 73.35 | 71.36 | 72.00 | 833,682 | -0.34(-0.47%) |
Jun 08, 2012 | 70.98 | 73.66 | 70.14 | 72.34 | 1,151,716 | +0.40(+0.55%) |
Jun 07, 2012 | 75.64 | 75.99 | 71.88 | 71.94 | 1,611,062 | -3.64(-4.82%) |
Jun 06, 2012 | 74.06 | 77.17 | 73.83 | 75.58 | 1,636,413 | +2.39(+3.26%) |
Jun 05, 2012 | 72.42 | 73.75 | 71.74 | 73.20 | 643,309 | +0.41(+0.57%) |
Jun 04, 2012 | 71.99 | 72.81 | 71.04 | 72.78 | 875,183 | +0.72(+1.00%) |
Jun 01, 2012 | 66.55 | 72.22 | 66.55 | 72.07 | 1,980,948 | +6.53(+9.97%) |
May 31, 2012 | 66.53 | 66.69 | 64.55 | 65.53 | 532,612 | -0.88(-1.32%) |
May 30, 2012 | 65.84 | 67.33 | 64.96 | 66.41 | 720,483 | -0.32(-0.48%) |
May 29, 2012 | 67.81 | 68.17 | 65.67 | 66.73 | 847,477 | +0.03(+0.05%) |
May 25, 2012 | 65.96 | 66.75 | 64.98 | 66.70 | 700,577 | +0.17(+0.26%) |
May 24, 2012 | 66.03 | 67.32 | 65.03 | 66.53 | 904,478 | +0.87(+1.32%) |
May 23, 2012 | 62.90 | 65.87 | 61.47 | 65.66 | 1,153,509 | +1.69(+2.64%) |
May 22, 2012 | 64.96 | 65.49 | 63.39 | 63.97 | 827,326 | -1.63(-2.49%) |
May 21, 2012 | 62.76 | 65.85 | 62.64 | 65.60 | 950,444 | +2.62(+4.16%) |
May 18, 2012 | 63.79 | 64.09 | 62.44 | 62.98 | 1,088,718 | -0.08(-0.13%) |
May 17, 2012 | 61.64 | 64.25 | 60.86 | 63.06 | 1,603,223 | +2.08(+3.40%) |
May 16, 2012 | 60.44 | 61.82 | 60.30 | 60.99 | 1,218,649 | +0.74(+1.23%) |
May 15, 2012 | 61.22 | 62.24 | 60.07 | 60.25 | 938,433 | -1.28(-2.08%) |
May 14, 2012 | 62.33 | 62.92 | 61.09 | 61.52 | 867,131 | -1.68(-2.66%) |
May 11, 2012 | 62.59 | 64.51 | 62.46 | 63.20 | 535,042 | -0.78(-1.22%) |
May 10, 2012 | 64.75 | 65.17 | 63.44 | 63.99 | 602,101 | +0.30(+0.48%) |
May 09, 2012 | 62.73 | 64.98 | 62.14 | 63.68 | 1,223,341 | +0.07(+0.12%) |
May 08, 2012 | 65.25 | 65.33 | 63.07 | 63.61 | 1,045,683 | -2.71(-4.09%) |
May 07, 2012 | 66.93 | 67.48 | 65.45 | 66.32 | 572,779 | -0.57(-0.86%) |
May 04, 2012 | 67.64 | 68.47 | 66.57 | 66.90 | 725,425 | -0.22(-0.33%) |
May 03, 2012 | 69.58 | 69.59 | 66.49 | 67.12 | 1,266,966 | -3.63(-5.13%) |
May 02, 2012 | 71.74 | 71.74 | 70.54 | 70.75 | 503,609 | -0.84(-1.18%) |
May 01, 2012 | 71.52 | 72.80 | 71.21 | 71.59 | 881,519 | -1.48(-2.02%) |
Apr 30, 2012 | 73.25 | 73.54 | 72.03 | 73.07 | 620,541 | -1.84(-2.46%) |
Apr 27, 2012 | 74.92 | 75.84 | 74.41 | 74.91 | 505,237 | +0.32(+0.43%) |
Apr 26, 2012 | 73.31 | 74.83 | 73.20 | 74.59 | 956,345 | +2.29(+3.17%) |
Apr 25, 2012 | 70.33 | 72.60 | 69.81 | 72.30 | 714,535 | +2.75(+3.95%) |
Apr 24, 2012 | 69.65 | 69.90 | 69.04 | 69.55 | 467,659 | +0.27(+0.39%) |
Apr 23, 2012 | 70.17 | 70.17 | 68.88 | 69.28 | 674,993 | -2.13(-2.98%) |
Apr 20, 2012 | 72.03 | 72.62 | 71.31 | 71.41 | 406,845 | -0.11(-0.16%) |
Apr 19, 2012 | 71.91 | 72.75 | 71.12 | 71.53 | 454,592 | +0.06(+0.08%) |
Apr 18, 2012 | 71.92 | 72.29 | 70.90 | 71.47 | 478,573 | +0.09(+0.13%) |
Apr 17, 2012 | 71.18 | 72.37 | 70.53 | 71.38 | 649,601 | +0.25(+0.35%) |
Apr 16, 2012 | 72.29 | 73.03 | 70.79 | 71.13 | 1,142,838 | -1.84(-2.53%) |
Apr 13, 2012 | 73.08 | 73.28 | 72.01 | 72.98 | 1,086,342 | -0.88(-1.19%) |
Apr 12, 2012 | 70.92 | 74.17 | 70.86 | 73.85 | 1,460,615 | +3.95(+5.65%) |
Apr 11, 2012 | 70.71 | 71.05 | 69.67 | 69.90 | 937,154 | -2.01(-2.79%) |
Apr 10, 2012 | 72.43 | 72.44 | 69.97 | 71.91 | 1,721,741 | -0.95(-1.30%) |
Apr 09, 2012 | 71.14 | 74.27 | 70.95 | 72.86 | 2,274,356 | +6.11(+9.16%) |
Apr 05, 2012 | 67.31 | 67.75 | 66.50 | 66.75 | 1,192,906 | +0.11(+0.16%) |
Apr 04, 2012 | 68.17 | 68.49 | 65.68 | 66.64 | 1,128,087 | -1.89(-2.75%) |
Apr 03, 2012 | 70.63 | 70.73 | 67.67 | 68.53 | 1,468,030 | -2.23(-3.15%) |