Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 65.58 | 67.49 | 65.18 | 67.40 | 68,301 | +3.11(+4.84%) |
Jun 28, 2012 | 63.89 | 64.34 | 62.56 | 64.29 | 35,012 | +0.18(+0.28%) |
Jun 27, 2012 | 63.09 | 64.78 | 62.56 | 64.11 | 38,301 | +1.24(+1.98%) |
Jun 26, 2012 | 62.91 | 63.27 | 61.72 | 62.87 | 53,857 | -0.04(-0.07%) |
Jun 25, 2012 | 62.34 | 63.05 | 60.43 | 62.91 | 45,375 | -0.27(-0.42%) |
Jun 22, 2012 | 62.43 | 63.18 | 61.80 | 63.18 | 345,643 | +1.22(+1.97%) |
Jun 21, 2012 | 63.31 | 63.31 | 61.23 | 61.96 | 42,643 | -1.18(-1.86%) |
Jun 20, 2012 | 63.36 | 63.94 | 62.91 | 63.14 | 22,867 | -0.04(-0.07%) |
Jun 19, 2012 | 61.89 | 63.45 | 61.27 | 63.18 | 117,858 | +1.69(+2.75%) |
Jun 18, 2012 | 59.85 | 61.67 | 59.36 | 61.49 | 52,099 | +1.51(+2.52%) |
Jun 15, 2012 | 60.12 | 61.40 | 59.36 | 59.98 | 82,651 | +0.00(+0.00%) |
Jun 14, 2012 | 58.34 | 60.16 | 58.16 | 59.98 | 62,562 | +1.95(+3.37%) |
Jun 13, 2012 | 60.03 | 60.03 | 57.72 | 58.03 | 55,566 | -1.87(-3.12%) |
Jun 12, 2012 | 60.87 | 61.14 | 59.54 | 59.89 | 26,395 | -0.53(-0.88%) |
Jun 11, 2012 | 62.20 | 62.20 | 60.38 | 60.43 | 37,516 | -1.02(-1.66%) |
Jun 08, 2012 | 60.83 | 61.67 | 59.94 | 61.45 | 44,942 | +0.67(+1.10%) |
Jun 07, 2012 | 61.00 | 61.89 | 60.52 | 60.78 | 41,841 | +0.58(+0.96%) |
Jun 06, 2012 | 59.27 | 60.20 | 59.14 | 60.20 | 58,399 | +1.42(+2.42%) |
Jun 05, 2012 | 58.21 | 59.36 | 57.49 | 58.78 | 73,673 | +0.44(+0.76%) |
Jun 04, 2012 | 58.47 | 59.18 | 57.58 | 58.34 | 44,022 | +0.40(+0.69%) |
Jun 01, 2012 | 58.92 | 59.74 | 57.85 | 57.94 | 52,306 | -2.00(-3.34%) |
May 31, 2012 | 61.09 | 61.09 | 59.23 | 59.94 | 90,903 | -0.89(-1.46%) |
May 30, 2012 | 61.80 | 61.99 | 60.29 | 60.83 | 39,103 | -1.16(-1.86%) |
May 29, 2012 | 62.25 | 62.96 | 61.58 | 61.98 | 35,211 | +0.31(+0.50%) |
May 25, 2012 | 61.58 | 61.89 | 60.60 | 61.67 | 38,924 | +0.36(+0.58%) |
May 24, 2012 | 61.49 | 61.94 | 60.29 | 61.32 | 37,195 | -0.22(-0.36%) |
May 23, 2012 | 61.45 | 61.89 | 59.89 | 61.54 | 57,629 | -0.22(-0.36%) |
May 22, 2012 | 62.07 | 62.29 | 61.18 | 61.76 | 79,292 | -0.44(-0.71%) |
May 21, 2012 | 61.14 | 62.65 | 60.52 | 62.20 | 71,199 | +1.20(+1.97%) |
May 18, 2012 | 60.60 | 62.20 | 60.38 | 61.00 | 67,710 | +0.36(+0.59%) |
May 17, 2012 | 60.38 | 61.14 | 59.72 | 60.65 | 76,139 | +0.31(+0.52%) |
May 16, 2012 | 60.92 | 61.49 | 60.03 | 60.34 | 49,251 | -0.53(-0.88%) |
May 15, 2012 | 59.89 | 61.23 | 59.72 | 60.87 | 63,615 | +0.76(+1.26%) |
May 14, 2012 | 59.37 | 60.20 | 58.85 | 60.12 | 79,553 | +0.04(+0.07%) |
May 11, 2012 | 59.46 | 60.42 | 59.20 | 60.07 | 53,424 | +0.04(+0.07%) |
May 10, 2012 | 60.38 | 61.60 | 59.42 | 60.03 | 99,621 | +0.13(+0.22%) |
May 09, 2012 | 57.10 | 59.94 | 57.01 | 59.90 | 104,667 | +2.27(+3.95%) |
May 08, 2012 | 56.71 | 58.10 | 56.66 | 57.62 | 131,462 | -2.01(-3.37%) |
May 07, 2012 | 59.90 | 60.64 | 59.07 | 59.63 | 73,295 | -0.44(-0.73%) |
May 04, 2012 | 62.74 | 62.74 | 59.29 | 60.07 | 224,983 | -3.63(-5.70%) |
May 03, 2012 | 64.62 | 64.62 | 62.91 | 63.70 | 52,005 | -1.22(-1.89%) |
May 02, 2012 | 62.87 | 64.92 | 62.39 | 64.92 | 54,547 | +1.57(+2.48%) |
May 01, 2012 | 62.35 | 64.66 | 62.35 | 63.35 | 40,312 | +0.87(+1.40%) |
Apr 30, 2012 | 63.61 | 63.83 | 62.39 | 62.48 | 52,287 | -1.27(-1.99%) |
Apr 27, 2012 | 63.22 | 64.01 | 62.43 | 63.74 | 45,393 | +0.66(+1.04%) |
Apr 26, 2012 | 61.65 | 63.70 | 61.65 | 63.09 | 58,617 | +1.44(+2.34%) |
Apr 25, 2012 | 64.23 | 64.31 | 61.56 | 61.65 | 103,140 | -1.75(-2.76%) |
Apr 24, 2012 | 62.74 | 63.53 | 62.21 | 63.39 | 53,294 | +0.83(+1.33%) |
Apr 23, 2012 | 64.14 | 64.84 | 62.52 | 62.56 | 150,387 | -2.54(-3.90%) |
Apr 20, 2012 | 63.70 | 66.41 | 63.44 | 65.10 | 50,304 | +2.27(+3.62%) |
Apr 19, 2012 | 63.26 | 63.96 | 62.35 | 62.83 | 28,435 | -0.57(-0.90%) |
Apr 18, 2012 | 63.48 | 63.61 | 61.91 | 63.39 | 41,915 | -0.74(-1.16%) |
Apr 17, 2012 | 63.83 | 64.88 | 63.74 | 64.14 | 26,128 | +0.83(+1.31%) |
Apr 16, 2012 | 63.57 | 63.79 | 62.17 | 63.31 | 26,359 | -0.09(-0.14%) |
Apr 13, 2012 | 62.17 | 63.66 | 62.17 | 63.39 | 39,300 | +0.92(+1.47%) |
Apr 12, 2012 | 63.18 | 63.57 | 61.91 | 62.48 | 53,574 | -0.48(-0.76%) |
Apr 11, 2012 | 62.21 | 64.09 | 62.21 | 62.96 | 69,983 | +1.31(+2.13%) |
Apr 10, 2012 | 63.18 | 63.22 | 60.77 | 61.65 | 70,956 | -1.44(-2.29%) |
Apr 09, 2012 | 63.83 | 64.71 | 62.74 | 63.09 | 67,536 | -1.75(-2.70%) |
Apr 05, 2012 | 65.01 | 65.54 | 64.62 | 64.84 | 51,059 | -0.66(-1.00%) |
Apr 04, 2012 | 65.36 | 65.97 | 64.40 | 65.49 | 50,814 | -0.52(-0.79%) |
Apr 03, 2012 | 67.37 | 67.77 | 65.84 | 66.02 | 44,882 | -1.57(-2.33%) |