Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 72.20 | 74.32 | 71.24 | 73.96 | 360,208 | +4.33(+6.22%) |
Jun 28, 2012 | 71.28 | 71.79 | 69.10 | 69.63 | 475,112 | -1.85(-2.59%) |
Jun 27, 2012 | 71.71 | 72.66 | 71.33 | 71.48 | 424,605 | -0.32(-0.45%) |
Jun 26, 2012 | 68.27 | 72.55 | 68.22 | 71.81 | 831,339 | +3.78(+5.56%) |
Jun 25, 2012 | 67.32 | 68.59 | 66.87 | 68.03 | 399,106 | -0.75(-1.09%) |
Jun 22, 2012 | 68.13 | 69.17 | 67.41 | 68.78 | 260,352 | +1.07(+1.58%) |
Jun 21, 2012 | 69.09 | 69.59 | 67.01 | 67.71 | 494,497 | -1.15(-1.67%) |
Jun 20, 2012 | 68.65 | 70.01 | 67.97 | 68.86 | 345,275 | +0.54(+0.78%) |
Jun 19, 2012 | 68.04 | 69.36 | 67.72 | 68.32 | 376,900 | +0.63(+0.94%) |
Jun 18, 2012 | 66.83 | 67.95 | 65.59 | 67.69 | 380,292 | +0.97(+1.46%) |
Jun 15, 2012 | 65.91 | 67.19 | 65.68 | 66.71 | 253,102 | +0.86(+1.30%) |
Jun 14, 2012 | 65.28 | 66.22 | 63.89 | 65.85 | 563,862 | +0.84(+1.29%) |
Jun 13, 2012 | 65.89 | 68.19 | 64.11 | 65.02 | 742,145 | -1.60(-2.40%) |
Jun 12, 2012 | 68.49 | 69.40 | 65.38 | 66.61 | 695,443 | -1.42(-2.09%) |
Jun 11, 2012 | 69.97 | 70.59 | 67.87 | 68.04 | 324,642 | -1.65(-2.36%) |
Jun 08, 2012 | 69.66 | 70.51 | 68.44 | 69.68 | 463,839 | -0.37(-0.53%) |
Jun 07, 2012 | 72.71 | 73.62 | 69.85 | 70.05 | 405,991 | -1.19(-1.67%) |
Jun 06, 2012 | 70.29 | 72.20 | 70.27 | 71.24 | 375,094 | +1.27(+1.81%) |
Jun 05, 2012 | 65.36 | 70.22 | 64.70 | 69.98 | 768,217 | +4.49(+6.86%) |
Jun 04, 2012 | 65.02 | 67.00 | 64.55 | 65.48 | 688,655 | -0.94(-1.41%) |
Jun 01, 2012 | 66.30 | 67.42 | 64.12 | 66.42 | 1,396,400 | -2.02(-2.95%) |
May 31, 2012 | 71.17 | 71.25 | 67.18 | 68.44 | 1,605,951 | -3.47(-4.82%) |
May 30, 2012 | 71.09 | 72.06 | 69.81 | 71.91 | 599,945 | -0.32(-0.45%) |
May 29, 2012 | 74.93 | 74.93 | 71.55 | 72.23 | 799,163 | -0.58(-0.80%) |
May 25, 2012 | 72.32 | 73.34 | 71.38 | 72.81 | 419,290 | +0.00(+0.00%) |
May 24, 2012 | 75.37 | 75.37 | 71.87 | 72.81 | 518,141 | -1.85(-2.48%) |
May 23, 2012 | 73.98 | 74.83 | 71.91 | 74.66 | 802,815 | +0.26(+0.35%) |
May 22, 2012 | 72.97 | 75.21 | 72.89 | 74.40 | 860,710 | +0.55(+0.74%) |
May 21, 2012 | 71.37 | 74.22 | 70.27 | 73.85 | 613,379 | +3.05(+4.31%) |
May 18, 2012 | 71.00 | 73.09 | 70.16 | 70.80 | 729,462 | +0.04(+0.06%) |
May 17, 2012 | 74.23 | 74.52 | 70.69 | 70.77 | 876,731 | -3.32(-4.48%) |
May 16, 2012 | 72.59 | 75.21 | 72.55 | 74.09 | 952,505 | +1.63(+2.25%) |
May 15, 2012 | 72.33 | 74.20 | 72.19 | 72.46 | 549,096 | +0.21(+0.30%) |
May 14, 2012 | 73.21 | 74.83 | 72.14 | 72.25 | 826,292 | -2.10(-2.83%) |
May 11, 2012 | 74.42 | 76.20 | 73.71 | 74.35 | 601,619 | -0.96(-1.28%) |
May 10, 2012 | 76.01 | 76.87 | 74.15 | 75.32 | 940,793 | +0.21(+0.29%) |
May 09, 2012 | 76.97 | 79.88 | 73.86 | 75.10 | 4,856,228 | -10.63(-12.40%) |
May 08, 2012 | 86.13 | 86.84 | 84.17 | 85.73 | 1,541,445 | -1.60(-1.83%) |
May 07, 2012 | 85.70 | 88.02 | 83.79 | 87.33 | 993,916 | -3.15(-3.48%) |
May 04, 2012 | 91.30 | 91.56 | 89.40 | 90.48 | 697,500 | -1.13(-1.23%) |
May 03, 2012 | 95.87 | 96.22 | 91.52 | 91.61 | 574,949 | -3.50(-3.68%) |
May 02, 2012 | 95.98 | 96.54 | 94.51 | 95.10 | 653,822 | -1.69(-1.74%) |
May 01, 2012 | 95.14 | 98.75 | 94.03 | 96.79 | 718,724 | +2.53(+2.69%) |
Apr 30, 2012 | 92.57 | 96.95 | 90.33 | 94.26 | 838,960 | +1.84(+1.99%) |
Apr 27, 2012 | 90.81 | 92.80 | 90.26 | 92.42 | 473,664 | +2.32(+2.57%) |
Apr 26, 2012 | 88.66 | 90.51 | 88.36 | 90.10 | 275,467 | +0.88(+0.98%) |
Apr 25, 2012 | 86.70 | 89.44 | 86.10 | 89.22 | 341,465 | +3.41(+3.97%) |
Apr 24, 2012 | 86.55 | 86.80 | 85.08 | 85.81 | 333,607 | -0.54(-0.62%) |
Apr 23, 2012 | 86.78 | 87.05 | 84.63 | 86.34 | 590,867 | -1.81(-2.06%) |
Apr 20, 2012 | 89.47 | 90.29 | 88.04 | 88.16 | 301,922 | -0.94(-1.05%) |
Apr 19, 2012 | 89.10 | 92.13 | 88.15 | 89.09 | 469,134 | +0.86(+0.97%) |
Apr 18, 2012 | 89.38 | 89.90 | 87.86 | 88.24 | 921,502 | -1.93(-2.14%) |
Apr 17, 2012 | 89.33 | 92.05 | 89.23 | 90.16 | 742,162 | +0.56(+0.62%) |
Apr 16, 2012 | 94.57 | 94.58 | 89.50 | 89.61 | 449,000 | -4.51(-4.79%) |
Apr 13, 2012 | 94.89 | 95.59 | 93.34 | 94.12 | 254,670 | -0.97(-1.02%) |
Apr 12, 2012 | 92.08 | 95.27 | 91.57 | 95.09 | 242,970 | +2.25(+2.42%) |
Apr 11, 2012 | 92.01 | 93.85 | 91.47 | 92.84 | 297,934 | +1.96(+2.15%) |
Apr 10, 2012 | 94.12 | 96.12 | 89.80 | 90.89 | 412,236 | -3.17(-3.37%) |
Apr 09, 2012 | 93.00 | 94.96 | 92.68 | 94.05 | 191,611 | -0.42(-0.44%) |
Apr 05, 2012 | 93.56 | 95.32 | 92.59 | 94.47 | 468,591 | +0.18(+0.19%) |
Apr 04, 2012 | 96.88 | 96.88 | 92.56 | 94.30 | 511,294 | -3.26(-3.35%) |
Apr 03, 2012 | 95.00 | 99.11 | 94.59 | 97.56 | 644,135 | +2.59(+2.73%) |