Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 59.49 | 59.60 | 58.92 | 59.59 | 47,151 | +1.21(+2.08%) |
Jun 28, 2012 | 58.32 | 58.53 | 57.72 | 58.38 | 34,468 | -0.30(-0.51%) |
Jun 27, 2012 | 58.74 | 58.97 | 58.42 | 58.68 | 58,513 | -0.01(-0.01%) |
Jun 26, 2012 | 58.27 | 58.87 | 58.00 | 58.69 | 143,768 | +0.58(+0.99%) |
Jun 25, 2012 | 58.47 | 58.47 | 57.82 | 58.11 | 60,744 | -0.98(-1.66%) |
Jun 22, 2012 | 59.07 | 59.13 | 58.74 | 59.09 | 20,322 | +0.32(+0.54%) |
Jun 21, 2012 | 60.12 | 60.14 | 58.73 | 58.77 | 93,830 | -1.37(-2.27%) |
Jun 20, 2012 | 60.24 | 60.36 | 59.61 | 60.14 | 63,004 | -0.03(-0.04%) |
Jun 19, 2012 | 59.75 | 60.40 | 59.58 | 60.17 | 112,612 | +0.68(+1.14%) |
Jun 18, 2012 | 58.92 | 59.58 | 58.61 | 59.49 | 63,576 | +0.40(+0.67%) |
Jun 15, 2012 | 58.66 | 59.09 | 58.61 | 59.09 | 41,221 | +0.59(+1.01%) |
Jun 14, 2012 | 57.96 | 58.76 | 57.83 | 58.50 | 53,626 | +0.72(+1.24%) |
Jun 13, 2012 | 58.61 | 58.74 | 57.62 | 57.79 | 52,912 | -0.92(-1.57%) |
Jun 12, 2012 | 58.19 | 58.77 | 57.95 | 58.71 | 56,004 | +0.69(+1.19%) |
Jun 11, 2012 | 59.73 | 59.73 | 58.02 | 58.02 | 56,479 | -1.01(-1.72%) |
Jun 08, 2012 | 58.31 | 59.08 | 58.05 | 59.03 | 47,569 | +0.50(+0.85%) |
Jun 07, 2012 | 59.32 | 59.39 | 58.42 | 58.53 | 50,109 | -0.11(-0.19%) |
Jun 06, 2012 | 57.73 | 58.70 | 57.73 | 58.65 | 41,705 | +1.28(+2.23%) |
Jun 05, 2012 | 56.85 | 57.52 | 56.80 | 57.37 | 66,280 | +0.39(+0.68%) |
Jun 04, 2012 | 56.90 | 57.23 | 56.39 | 56.98 | 177,012 | +0.12(+0.21%) |
Jun 01, 2012 | 57.42 | 57.90 | 56.79 | 56.86 | 144,564 | -1.93(-3.29%) |
May 31, 2012 | 58.94 | 59.16 | 58.24 | 58.79 | 52,179 | -0.22(-0.38%) |
May 30, 2012 | 59.41 | 59.41 | 58.82 | 59.02 | 64,059 | -1.06(-1.76%) |
May 29, 2012 | 59.48 | 60.07 | 59.44 | 60.07 | 39,327 | +0.88(+1.48%) |
May 25, 2012 | 59.20 | 59.49 | 59.08 | 59.19 | 25,928 | -0.05(-0.09%) |
May 24, 2012 | 59.20 | 59.32 | 58.75 | 59.25 | 36,410 | +0.25(+0.42%) |
May 23, 2012 | 58.29 | 59.01 | 57.94 | 59.00 | 69,068 | +0.40(+0.67%) |
May 22, 2012 | 58.55 | 59.06 | 58.39 | 58.60 | 153,318 | +0.21(+0.37%) |
May 21, 2012 | 57.27 | 58.40 | 56.94 | 58.39 | 50,949 | +1.08(+1.89%) |
May 18, 2012 | 57.77 | 58.16 | 57.21 | 57.30 | 136,594 | -0.39(-0.67%) |
May 17, 2012 | 59.54 | 59.54 | 57.69 | 57.69 | 120,244 | -1.81(-3.05%) |
May 16, 2012 | 59.74 | 60.17 | 59.48 | 59.51 | 105,386 | -0.04(-0.07%) |
May 15, 2012 | 59.61 | 60.30 | 59.31 | 59.55 | 112,669 | -0.04(-0.07%) |
May 14, 2012 | 59.96 | 60.24 | 59.59 | 59.59 | 76,934 | -0.98(-1.62%) |
May 11, 2012 | 60.24 | 61.14 | 60.12 | 60.57 | 61,858 | -0.04(-0.06%) |
May 10, 2012 | 60.91 | 61.02 | 60.39 | 60.61 | 67,124 | +0.27(+0.45%) |
May 09, 2012 | 60.08 | 60.69 | 59.73 | 60.34 | 48,703 | -0.30(-0.50%) |
May 08, 2012 | 60.92 | 60.92 | 59.63 | 60.64 | 143,436 | -0.76(-1.25%) |
May 07, 2012 | 61.26 | 61.58 | 61.14 | 61.40 | 47,434 | +0.03(+0.04%) |
May 04, 2012 | 62.28 | 62.28 | 61.38 | 61.38 | 87,387 | -1.27(-2.03%) |
May 03, 2012 | 63.25 | 63.25 | 62.41 | 62.65 | 114,158 | -0.58(-0.91%) |
May 02, 2012 | 62.56 | 63.26 | 62.48 | 63.23 | 47,378 | +0.48(+0.77%) |
May 01, 2012 | 62.44 | 63.36 | 62.25 | 62.74 | 102,212 | +0.25(+0.40%) |
Apr 30, 2012 | 62.85 | 62.85 | 62.26 | 62.50 | 73,849 | -0.41(-0.66%) |
Apr 27, 2012 | 62.59 | 63.09 | 62.30 | 62.91 | 87,463 | +0.71(+1.15%) |
Apr 26, 2012 | 61.36 | 62.30 | 61.36 | 62.19 | 47,078 | +0.71(+1.16%) |
Apr 25, 2012 | 61.09 | 61.48 | 60.96 | 61.48 | 43,175 | +1.08(+1.79%) |
Apr 24, 2012 | 60.68 | 60.85 | 60.16 | 60.40 | 41,526 | -0.18(-0.30%) |
Apr 23, 2012 | 60.72 | 60.72 | 60.18 | 60.58 | 47,194 | -0.73(-1.19%) |
Apr 20, 2012 | 61.52 | 61.76 | 61.29 | 61.31 | 30,537 | +0.12(+0.20%) |
Apr 19, 2012 | 61.80 | 62.00 | 60.93 | 61.19 | 62,566 | -0.58(-0.93%) |
Apr 18, 2012 | 61.49 | 61.95 | 61.49 | 61.77 | 22,227 | +0.08(+0.13%) |
Apr 17, 2012 | 61.31 | 61.87 | 61.23 | 61.69 | 78,105 | +0.75(+1.23%) |
Apr 16, 2012 | 61.49 | 61.49 | 60.69 | 60.94 | 74,651 | -0.31(-0.51%) |
Apr 13, 2012 | 61.34 | 61.49 | 60.95 | 61.25 | 31,462 | -0.21(-0.34%) |
Apr 12, 2012 | 60.78 | 61.49 | 60.65 | 61.46 | 76,585 | +0.83(+1.36%) |
Apr 11, 2012 | 60.24 | 60.72 | 60.24 | 60.63 | 51,673 | +0.86(+1.44%) |
Apr 10, 2012 | 61.31 | 61.32 | 59.67 | 59.77 | 106,590 | -1.60(-2.61%) |
Apr 09, 2012 | 61.01 | 61.48 | 60.85 | 61.37 | 42,782 | -0.64(-1.03%) |
Apr 05, 2012 | 61.48 | 62.11 | 61.46 | 62.01 | 58,304 | +0.43(+0.70%) |
Apr 04, 2012 | 61.88 | 61.89 | 61.21 | 61.58 | 41,974 | -0.69(-1.10%) |
Apr 03, 2012 | 62.50 | 62.68 | 62.04 | 62.27 | 104,070 | -0.15(-0.25%) |