Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.99 | 61.44 | 60.62 | 61.42 | 9,720,192 | +1.65(+2.76%) |
Jun 28, 2012 | 59.07 | 59.82 | 58.56 | 59.77 | 13,431,778 | +0.27(+0.46%) |
Jun 27, 2012 | 59.77 | 59.94 | 59.11 | 59.50 | 10,240,045 | -0.35(-0.58%) |
Jun 26, 2012 | 60.26 | 60.41 | 59.17 | 59.84 | 7,728,106 | -0.12(-0.19%) |
Jun 25, 2012 | 60.73 | 60.75 | 59.40 | 59.96 | 10,217,192 | -1.50(-2.44%) |
Jun 22, 2012 | 61.85 | 62.24 | 61.38 | 61.46 | 8,867,068 | -0.01(-0.02%) |
Jun 21, 2012 | 63.00 | 63.26 | 61.37 | 61.47 | 11,857,706 | -1.58(-2.51%) |
Jun 20, 2012 | 63.76 | 64.18 | 62.57 | 63.05 | 13,013,388 | -1.21(-1.88%) |
Jun 19, 2012 | 63.34 | 64.95 | 63.08 | 64.26 | 8,646,730 | +1.52(+2.42%) |
Jun 18, 2012 | 62.46 | 63.00 | 61.97 | 62.74 | 6,528,786 | -0.14(-0.22%) |
Jun 15, 2012 | 62.50 | 62.90 | 61.98 | 62.88 | 9,085,660 | +0.75(+1.21%) |
Jun 14, 2012 | 61.71 | 62.39 | 61.12 | 62.13 | 8,466,368 | +0.43(+0.70%) |
Jun 13, 2012 | 62.39 | 62.93 | 61.25 | 61.70 | 11,482,757 | -1.27(-2.02%) |
Jun 12, 2012 | 62.08 | 62.97 | 61.31 | 62.97 | 7,285,503 | +1.35(+2.18%) |
Jun 11, 2012 | 64.52 | 64.71 | 61.55 | 61.62 | 8,897,858 | -1.74(-2.75%) |
Jun 08, 2012 | 62.81 | 63.42 | 61.72 | 63.37 | 6,082,637 | +0.33(+0.53%) |
Jun 07, 2012 | 64.25 | 65.01 | 62.87 | 63.03 | 10,746,049 | +0.35(+0.55%) |
Jun 06, 2012 | 61.28 | 62.69 | 61.14 | 62.69 | 11,683,561 | +2.18(+3.60%) |
Jun 05, 2012 | 60.05 | 61.34 | 60.05 | 60.51 | 12,736,312 | +0.28(+0.47%) |
Jun 04, 2012 | 62.17 | 62.17 | 59.84 | 60.23 | 13,564,972 | -1.63(-2.64%) |
Jun 01, 2012 | 61.54 | 62.79 | 61.28 | 61.86 | 13,233,831 | -1.52(-2.40%) |
May 31, 2012 | 63.96 | 64.02 | 62.22 | 63.38 | 17,101,972 | -1.85(-2.84%) |
May 30, 2012 | 65.82 | 65.83 | 64.74 | 65.23 | 8,778,314 | -1.69(-2.53%) |
May 29, 2012 | 65.97 | 67.94 | 65.75 | 66.92 | 11,390,843 | +1.87(+2.87%) |
May 25, 2012 | 66.11 | 66.31 | 64.83 | 65.06 | 6,411,415 | -1.07(-1.62%) |
May 24, 2012 | 67.24 | 67.24 | 65.23 | 66.13 | 8,877,489 | -0.76(-1.14%) |
May 23, 2012 | 65.47 | 67.12 | 65.00 | 66.89 | 9,217,270 | +0.71(+1.07%) |
May 22, 2012 | 67.10 | 67.26 | 65.75 | 66.18 | 9,967,986 | -0.35(-0.53%) |
May 21, 2012 | 64.76 | 66.77 | 64.61 | 66.53 | 9,416,317 | +2.39(+3.72%) |
May 18, 2012 | 63.84 | 64.96 | 63.67 | 64.15 | 11,967,648 | +0.64(+1.00%) |
May 17, 2012 | 65.84 | 66.29 | 63.37 | 63.51 | 17,550,218 | -2.94(-4.42%) |
May 16, 2012 | 67.58 | 68.05 | 66.34 | 66.45 | 8,021,641 | -0.59(-0.88%) |
May 15, 2012 | 67.89 | 68.47 | 66.76 | 67.04 | 7,333,574 | -0.67(-0.98%) |
May 14, 2012 | 68.23 | 68.55 | 67.60 | 67.71 | 7,207,041 | -1.37(-1.99%) |
May 11, 2012 | 68.36 | 69.94 | 68.21 | 69.08 | 6,265,299 | +0.04(+0.06%) |
May 10, 2012 | 70.27 | 70.45 | 68.85 | 69.04 | 6,872,511 | -0.40(-0.57%) |
May 09, 2012 | 68.60 | 70.38 | 68.05 | 69.44 | 10,674,124 | -0.36(-0.52%) |
May 08, 2012 | 70.05 | 70.13 | 67.94 | 69.80 | 14,393,984 | -0.51(-0.72%) |
May 07, 2012 | 70.65 | 71.03 | 70.19 | 70.30 | 9,997,179 | -0.90(-1.27%) |
May 04, 2012 | 72.34 | 72.43 | 70.89 | 71.21 | 12,519,785 | -1.61(-2.22%) |
May 03, 2012 | 74.43 | 74.78 | 72.70 | 72.82 | 8,418,852 | -1.42(-1.91%) |
May 02, 2012 | 73.48 | 74.30 | 72.81 | 74.24 | 7,769,499 | +0.38(+0.51%) |
May 01, 2012 | 74.37 | 74.87 | 73.59 | 73.86 | 7,925,277 | -0.48(-0.64%) |
Apr 30, 2012 | 75.22 | 75.32 | 74.18 | 74.34 | 7,362,257 | -1.29(-1.71%) |
Apr 27, 2012 | 75.95 | 75.99 | 75.31 | 75.63 | 5,860,250 | +0.12(+0.16%) |
Apr 26, 2012 | 75.21 | 75.63 | 74.51 | 75.51 | 10,116,014 | +0.69(+0.92%) |
Apr 25, 2012 | 77.29 | 77.48 | 74.00 | 74.82 | 22,019,044 | -3.59(-4.58%) |
Apr 24, 2012 | 77.58 | 78.69 | 77.47 | 78.41 | 7,865,494 | +1.09(+1.40%) |
Apr 23, 2012 | 76.91 | 77.43 | 76.04 | 77.33 | 7,551,146 | -0.60(-0.77%) |
Apr 20, 2012 | 77.96 | 78.57 | 77.84 | 77.93 | 5,556,166 | +0.27(+0.34%) |
Apr 19, 2012 | 79.00 | 79.40 | 76.94 | 77.66 | 7,781,038 | -1.01(-1.28%) |
Apr 18, 2012 | 77.54 | 79.04 | 77.54 | 78.67 | 6,763,225 | +0.58(+0.74%) |
Apr 17, 2012 | 77.72 | 78.66 | 76.87 | 78.09 | 7,386,879 | +1.20(+1.56%) |
Apr 16, 2012 | 77.74 | 78.48 | 76.47 | 76.89 | 9,459,032 | +0.61(+0.80%) |
Apr 13, 2012 | 76.47 | 77.02 | 75.81 | 76.27 | 8,776,446 | -0.40(-0.52%) |
Apr 12, 2012 | 73.59 | 76.71 | 73.57 | 76.67 | 12,436,369 | +3.38(+4.61%) |
Apr 11, 2012 | 73.31 | 73.83 | 72.56 | 73.29 | 8,577,000 | +0.95(+1.31%) |
Apr 10, 2012 | 74.58 | 74.67 | 71.89 | 72.34 | 12,719,045 | -2.26(-3.03%) |
Apr 09, 2012 | 74.60 | 75.12 | 74.05 | 74.60 | 8,795,770 | -1.66(-2.17%) |
Apr 05, 2012 | 76.14 | 77.17 | 75.93 | 76.26 | 6,353,602 | -0.28(-0.37%) |
Apr 04, 2012 | 75.47 | 76.96 | 75.16 | 76.54 | 7,751,095 | +0.04(+0.05%) |
Apr 03, 2012 | 77.53 | 77.86 | 76.23 | 76.50 | 8,089,948 | -0.75(-0.97%) |