Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 67.75 | 67.83 | 67.22 | 67.64 | 366,235 | +0.48(+0.72%) |
Jun 28, 2012 | 66.21 | 67.17 | 65.89 | 67.16 | 402,139 | +0.85(+1.27%) |
Jun 27, 2012 | 65.89 | 66.52 | 65.89 | 66.31 | 767,966 | +0.33(+0.50%) |
Jun 26, 2012 | 65.68 | 66.28 | 65.35 | 65.98 | 511,728 | +0.56(+0.86%) |
Jun 25, 2012 | 65.43 | 65.75 | 64.44 | 65.42 | 567,629 | -0.43(-0.65%) |
Jun 22, 2012 | 65.79 | 66.13 | 65.65 | 65.85 | 857,383 | +0.37(+0.57%) |
Jun 21, 2012 | 66.09 | 66.30 | 65.46 | 65.48 | 566,711 | -0.52(-0.78%) |
Jun 20, 2012 | 66.26 | 66.45 | 65.85 | 65.99 | 563,638 | -0.36(-0.54%) |
Jun 19, 2012 | 66.06 | 66.70 | 66.06 | 66.35 | 402,017 | +0.25(+0.38%) |
Jun 18, 2012 | 66.24 | 66.43 | 65.97 | 66.10 | 398,479 | -0.37(-0.56%) |
Jun 15, 2012 | 66.13 | 66.67 | 65.91 | 66.47 | 552,960 | +0.44(+0.67%) |
Jun 14, 2012 | 65.30 | 66.46 | 65.25 | 66.03 | 663,553 | +0.73(+1.12%) |
Jun 13, 2012 | 65.94 | 66.10 | 65.16 | 65.30 | 1,330,012 | -0.58(-0.88%) |
Jun 12, 2012 | 66.06 | 66.20 | 65.67 | 65.88 | 552,362 | -0.13(-0.20%) |
Jun 11, 2012 | 67.22 | 67.41 | 66.01 | 66.01 | 388,151 | -1.06(-1.57%) |
Jun 08, 2012 | 67.30 | 67.63 | 66.14 | 67.06 | 854,704 | -0.35(-0.53%) |
Jun 07, 2012 | 68.00 | 68.48 | 67.34 | 67.42 | 292,362 | -0.27(-0.41%) |
Jun 06, 2012 | 67.40 | 67.71 | 67.01 | 67.69 | 560,515 | +0.95(+1.42%) |
Jun 05, 2012 | 66.46 | 66.99 | 66.32 | 66.75 | 645,903 | +0.08(+0.12%) |
Jun 04, 2012 | 67.50 | 67.63 | 66.55 | 66.67 | 534,150 | -0.63(-0.94%) |
Jun 01, 2012 | 67.96 | 68.06 | 67.14 | 67.30 | 600,325 | -1.04(-1.52%) |
May 31, 2012 | 68.18 | 68.80 | 68.07 | 68.33 | 546,781 | +0.09(+0.13%) |
May 30, 2012 | 68.56 | 68.99 | 68.19 | 68.24 | 315,441 | -0.69(-1.00%) |
May 29, 2012 | 69.20 | 69.41 | 68.76 | 68.94 | 305,901 | -0.04(-0.06%) |
May 25, 2012 | 69.72 | 69.80 | 68.84 | 68.98 | 324,364 | -0.53(-0.77%) |
May 24, 2012 | 69.38 | 69.74 | 69.11 | 69.51 | 1,136,313 | +0.31(+0.45%) |
May 23, 2012 | 68.63 | 69.28 | 68.09 | 69.20 | 823,308 | +0.42(+0.61%) |
May 22, 2012 | 68.55 | 68.89 | 68.15 | 68.78 | 802,736 | +0.51(+0.74%) |
May 21, 2012 | 67.92 | 68.50 | 67.74 | 68.28 | 346,246 | +0.60(+0.89%) |
May 18, 2012 | 68.34 | 68.82 | 67.56 | 67.68 | 331,095 | -0.96(-1.40%) |
May 17, 2012 | 69.21 | 69.33 | 68.46 | 68.63 | 788,067 | -0.59(-0.85%) |
May 16, 2012 | 69.69 | 69.69 | 69.17 | 69.22 | 366,772 | -0.30(-0.43%) |
May 15, 2012 | 69.33 | 69.86 | 69.33 | 69.52 | 633,397 | +0.01(+0.01%) |
May 14, 2012 | 69.88 | 70.27 | 69.45 | 69.51 | 264,469 | -0.98(-1.38%) |
May 11, 2012 | 69.96 | 70.92 | 69.28 | 70.49 | 210,255 | +0.05(+0.08%) |
May 10, 2012 | 70.18 | 70.92 | 70.18 | 70.43 | 244,433 | +0.34(+0.48%) |
May 09, 2012 | 69.92 | 70.46 | 69.80 | 70.10 | 321,688 | -0.26(-0.37%) |
May 08, 2012 | 70.21 | 70.59 | 69.77 | 70.35 | 363,013 | -0.24(-0.34%) |
May 07, 2012 | 70.55 | 70.63 | 70.04 | 70.59 | 447,581 | +0.20(+0.28%) |
May 04, 2012 | 70.35 | 71.22 | 70.02 | 70.40 | 435,850 | +0.39(+0.56%) |
May 03, 2012 | 71.40 | 71.40 | 69.96 | 70.01 | 653,061 | +0.88(+1.27%) |
May 02, 2012 | 68.91 | 69.42 | 68.45 | 69.13 | 685,267 | +0.22(+0.32%) |
May 01, 2012 | 68.65 | 69.47 | 68.40 | 68.91 | 643,521 | -0.30(-0.44%) |
Apr 30, 2012 | 68.62 | 69.27 | 68.39 | 69.21 | 380,765 | +0.59(+0.87%) |
Apr 27, 2012 | 68.27 | 68.94 | 67.97 | 68.62 | 385,902 | +0.35(+0.51%) |
Apr 26, 2012 | 66.96 | 68.45 | 66.82 | 68.27 | 505,033 | +1.32(+1.97%) |
Apr 25, 2012 | 66.85 | 66.95 | 66.29 | 66.95 | 203,450 | +0.50(+0.75%) |
Apr 24, 2012 | 66.40 | 66.67 | 66.22 | 66.45 | 198,983 | +0.04(+0.07%) |
Apr 23, 2012 | 66.73 | 66.73 | 65.88 | 66.41 | 164,245 | -0.67(-1.00%) |
Apr 20, 2012 | 66.91 | 67.39 | 66.69 | 67.08 | 294,461 | +0.51(+0.76%) |
Apr 19, 2012 | 65.81 | 66.76 | 65.81 | 66.58 | 230,911 | +0.91(+1.39%) |
Apr 18, 2012 | 65.58 | 65.97 | 65.28 | 65.66 | 316,830 | -0.35(-0.52%) |
Apr 17, 2012 | 66.28 | 66.34 | 65.73 | 66.01 | 407,746 | +0.10(+0.15%) |
Apr 16, 2012 | 65.85 | 66.70 | 65.78 | 65.91 | 456,642 | +0.14(+0.22%) |
Apr 13, 2012 | 66.63 | 67.31 | 65.77 | 65.77 | 190,466 | -0.90(-1.34%) |
Apr 12, 2012 | 66.48 | 66.94 | 65.92 | 66.67 | 313,282 | +0.35(+0.53%) |
Apr 11, 2012 | 66.16 | 66.36 | 65.86 | 66.31 | 280,278 | +0.50(+0.75%) |
Apr 10, 2012 | 66.14 | 66.52 | 65.79 | 65.81 | 252,096 | -0.26(-0.39%) |
Apr 09, 2012 | 66.34 | 66.53 | 65.88 | 66.07 | 123,053 | -0.66(-0.98%) |
Apr 05, 2012 | 66.73 | 67.01 | 66.44 | 66.73 | 167,988 | -0.21(-0.32%) |
Apr 04, 2012 | 66.70 | 67.33 | 66.58 | 66.94 | 289,570 | -0.17(-0.25%) |
Apr 03, 2012 | 67.08 | 67.62 | 66.53 | 67.11 | 204,537 | -0.18(-0.26%) |