Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 60.15 | 60.18 | 60.05 | 60.06 | 13,540 | +0.00(+0.00%) |
Jun 29, 2012 | 60.15 | 60.18 | 60.05 | 60.06 | 13,540 | +0.74(+1.25%) |
Jun 28, 2012 | 58.85 | 59.32 | 58.85 | 59.32 | 93,031 | +0.57(+0.97%) |
Jun 27, 2012 | 58.53 | 58.90 | 58.53 | 58.75 | 15,564 | +1.35(+2.35%) |
Jun 26, 2012 | 57.16 | 57.45 | 57.16 | 57.40 | 14,657 | +0.91(+1.61%) |
Jun 25, 2012 | 56.10 | 56.49 | 56.10 | 56.49 | 17,155 | -0.38(-0.67%) |
Jun 22, 2012 | 56.64 | 57.06 | 56.61 | 56.87 | 30,369 | -0.23(-0.40%) |
Jun 21, 2012 | 57.66 | 57.70 | 57.09 | 57.10 | 29,442 | -1.07(-1.84%) |
Jun 20, 2012 | 58.55 | 58.55 | 58.12 | 58.17 | 28,092 | +0.37(+0.64%) |
Jun 19, 2012 | 57.38 | 57.87 | 57.38 | 57.80 | 33,032 | +0.64(+1.12%) |
Jun 18, 2012 | 57.05 | 57.35 | 57.05 | 57.16 | 24,776 | -0.62(-1.07%) |
Jun 15, 2012 | 57.64 | 57.89 | 57.64 | 57.78 | 97,655 | +0.69(+1.21%) |
Jun 14, 2012 | 56.94 | 57.20 | 56.85 | 57.09 | 21,908 | -0.06(-0.10%) |
Jun 13, 2012 | 57.07 | 57.33 | 56.97 | 57.15 | 29,858 | -0.48(-0.83%) |
Jun 12, 2012 | 57.46 | 57.64 | 57.36 | 57.63 | 14,646 | -0.11(-0.19%) |
Jun 11, 2012 | 58.05 | 58.08 | 57.74 | 57.74 | 19,009 | -1.33(-2.25%) |
Jun 08, 2012 | 58.63 | 59.09 | 58.63 | 59.07 | 25,765 | -0.67(-1.12%) |
Jun 07, 2012 | 59.99 | 60.10 | 59.72 | 59.74 | 461,913 | -0.29(-0.48%) |
Jun 06, 2012 | 59.65 | 60.32 | 59.65 | 60.03 | 64,319 | -0.17(-0.28%) |
Jun 05, 2012 | 60.00 | 60.45 | 60.00 | 60.20 | 51,495 | -0.83(-1.36%) |
Jun 04, 2012 | 60.91 | 61.31 | 60.82 | 61.03 | 28,757 | +0.94(+1.56%) |
Jun 02, 2012 | 59.95 | 60.48 | 59.86 | 60.09 | 45,032 | +0.00(+0.00%) |
Jun 01, 2012 | 59.95 | 60.48 | 59.86 | 60.09 | 45,032 | +0.22(+0.37%) |
May 31, 2012 | 59.77 | 60.05 | 59.66 | 59.87 | 58,476 | +0.31(+0.52%) |
May 30, 2012 | 59.55 | 59.95 | 59.51 | 59.56 | 21,398 | -0.09(-0.15%) |
May 29, 2012 | 59.46 | 59.66 | 59.46 | 59.65 | 17,385 | +0.05(+0.08%) |
May 25, 2012 | 59.66 | 59.87 | 59.56 | 59.60 | 37,542 | +1.05(+1.79%) |
May 24, 2012 | 58.50 | 58.93 | 58.25 | 58.55 | 55,995 | -0.10(-0.17%) |
May 23, 2012 | 58.41 | 58.70 | 58.41 | 58.65 | 32,228 | -0.15(-0.26%) |
May 22, 2012 | 58.92 | 59.15 | 58.75 | 58.80 | 35,281 | -0.75(-1.26%) |
May 21, 2012 | 59.27 | 59.60 | 59.20 | 59.55 | 28,191 | +0.52(+0.88%) |
May 18, 2012 | 59.06 | 59.31 | 59.02 | 59.03 | 41,853 | +0.25(+0.43%) |
May 17, 2012 | 58.68 | 58.99 | 58.49 | 58.78 | 45,516 | -0.17(-0.29%) |
May 16, 2012 | 58.98 | 59.20 | 58.95 | 58.95 | 21,678 | -0.45(-0.76%) |
May 15, 2012 | 59.75 | 60.09 | 59.38 | 59.40 | 23,845 | -0.10(-0.17%) |
May 14, 2012 | 59.40 | 59.69 | 59.40 | 59.50 | 49,605 | +0.55(+0.93%) |
May 11, 2012 | 58.75 | 59.25 | 58.75 | 58.95 | 93,143 | -0.74(-1.24%) |
May 10, 2012 | 59.86 | 60.10 | 59.69 | 59.69 | 302,254 | -1.00(-1.65%) |
May 09, 2012 | 60.80 | 60.87 | 60.50 | 60.69 | 55,499 | -0.32(-0.52%) |
May 08, 2012 | 60.81 | 61.26 | 60.81 | 61.01 | 34,868 | -0.66(-1.07%) |
May 07, 2012 | 60.54 | 61.68 | 60.54 | 61.67 | 66,061 | +1.62(+2.70%) |
May 04, 2012 | 59.80 | 60.18 | 59.80 | 60.05 | 56,259 | +0.09(+0.15%) |
May 03, 2012 | 60.25 | 60.30 | 59.83 | 59.96 | 50,020 | -0.50(-0.83%) |
May 02, 2012 | 60.31 | 60.65 | 60.31 | 60.46 | 41,970 | +0.36(+0.60%) |
May 01, 2012 | 60.24 | 60.24 | 60.05 | 60.10 | 30,020 | +0.10(+0.17%) |
Apr 30, 2012 | 60.05 | 60.17 | 59.86 | 60.00 | 60,471 | +0.09(+0.15%) |
Apr 27, 2012 | 59.90 | 60.08 | 59.87 | 59.91 | 48,198 | +0.42(+0.71%) |
Apr 26, 2012 | 59.45 | 59.60 | 59.40 | 59.49 | 226,593 | +0.44(+0.75%) |
Apr 25, 2012 | 59.06 | 59.50 | 59.00 | 59.05 | 66,606 | +0.55(+0.94%) |
Apr 24, 2012 | 58.31 | 58.65 | 58.31 | 58.50 | 24,844 | +0.10(+0.17%) |
Apr 23, 2012 | 57.91 | 58.54 | 57.91 | 58.40 | 27,808 | -0.15(-0.26%) |
Apr 20, 2012 | 58.51 | 58.90 | 58.51 | 58.55 | 47,453 | -0.23(-0.39%) |
Apr 19, 2012 | 58.86 | 59.09 | 58.60 | 58.78 | 27,626 | -0.48(-0.81%) |
Apr 18, 2012 | 59.32 | 59.40 | 59.01 | 59.26 | 39,351 | -0.55(-0.92%) |
Apr 17, 2012 | 59.51 | 59.90 | 59.51 | 59.81 | 41,001 | +0.75(+1.27%) |
Apr 16, 2012 | 58.96 | 59.15 | 58.95 | 59.06 | 29,778 | +0.87(+1.50%) |
Apr 13, 2012 | 58.20 | 58.45 | 58.15 | 58.19 | 23,341 | -1.20(-2.02%) |
Apr 12, 2012 | 58.90 | 59.39 | 58.90 | 59.39 | 21,192 | +0.60(+1.02%) |
Apr 11, 2012 | 58.56 | 58.92 | 58.56 | 58.79 | 36,200 | -0.31(-0.52%) |
Apr 10, 2012 | 59.13 | 59.45 | 58.95 | 59.10 | 31,623 | +0.48(+0.82%) |
Apr 09, 2012 | 58.55 | 58.70 | 58.55 | 58.62 | 21,404 | -0.13(-0.22%) |
Apr 05, 2012 | 58.72 | 59.15 | 58.45 | 58.75 | 63,175 | +0.30(+0.51%) |
Apr 04, 2012 | 58.37 | 58.70 | 58.20 | 58.45 | 28,244 | -0.75(-1.27%) |
Apr 03, 2012 | 59.46 | 59.70 | 58.86 | 59.20 | 23,471 | -0.29(-0.49%) |