Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 59.53 | 60.39 | 59.53 | 60.39 | 1,246,208 | +1.30(+2.20%) |
Jun 28, 2012 | 59.11 | 59.23 | 58.49 | 59.09 | 1,405,313 | -0.27(-0.46%) |
Jun 27, 2012 | 59.13 | 59.63 | 59.00 | 59.36 | 967,176 | +0.57(+0.98%) |
Jun 26, 2012 | 59.27 | 59.27 | 58.71 | 58.79 | 1,140,189 | -0.22(-0.37%) |
Jun 25, 2012 | 59.48 | 59.53 | 58.99 | 59.01 | 1,193,796 | -0.77(-1.28%) |
Jun 22, 2012 | 59.84 | 59.96 | 59.49 | 59.78 | 1,248,481 | +0.21(+0.35%) |
Jun 21, 2012 | 60.50 | 60.62 | 59.51 | 59.57 | 1,183,771 | -0.76(-1.26%) |
Jun 20, 2012 | 60.40 | 60.50 | 59.89 | 60.33 | 1,351,595 | -0.06(-0.11%) |
Jun 19, 2012 | 59.65 | 60.49 | 59.57 | 60.39 | 1,714,928 | +1.07(+1.80%) |
Jun 18, 2012 | 59.35 | 59.52 | 59.06 | 59.32 | 1,648,355 | -0.13(-0.22%) |
Jun 15, 2012 | 59.08 | 59.47 | 58.97 | 59.45 | 3,571,285 | +0.36(+0.62%) |
Jun 14, 2012 | 58.99 | 59.44 | 58.87 | 59.09 | 1,446,716 | +0.12(+0.21%) |
Jun 13, 2012 | 58.77 | 59.39 | 58.69 | 58.97 | 1,335,127 | +0.12(+0.21%) |
Jun 12, 2012 | 58.57 | 58.93 | 58.17 | 58.85 | 1,146,081 | +0.25(+0.43%) |
Jun 11, 2012 | 59.57 | 59.57 | 58.56 | 58.60 | 1,187,150 | -0.59(-1.00%) |
Jun 08, 2012 | 58.79 | 59.20 | 58.68 | 59.19 | 1,023,940 | +0.29(+0.49%) |
Jun 07, 2012 | 59.37 | 59.52 | 58.75 | 58.90 | 1,408,806 | +0.14(+0.23%) |
Jun 06, 2012 | 58.48 | 58.90 | 58.22 | 58.76 | 1,525,063 | +0.48(+0.82%) |
Jun 05, 2012 | 57.73 | 58.43 | 57.52 | 58.28 | 1,207,486 | +0.33(+0.57%) |
Jun 04, 2012 | 57.88 | 58.02 | 57.45 | 57.95 | 1,586,286 | -0.02(-0.03%) |
Jun 01, 2012 | 58.19 | 58.39 | 57.86 | 57.97 | 1,804,330 | -0.75(-1.27%) |
May 31, 2012 | 58.99 | 59.23 | 58.45 | 58.71 | 2,544,509 | -0.25(-0.42%) |
May 30, 2012 | 59.32 | 59.37 | 58.91 | 58.96 | 1,369,645 | -0.68(-1.14%) |
May 29, 2012 | 60.14 | 60.18 | 59.05 | 59.65 | 1,829,674 | -0.10(-0.17%) |
May 25, 2012 | 60.02 | 60.16 | 59.55 | 59.75 | 1,152,592 | -0.24(-0.40%) |
May 24, 2012 | 59.64 | 60.19 | 59.64 | 59.99 | 1,084,739 | +0.25(+0.42%) |
May 23, 2012 | 60.00 | 60.03 | 59.09 | 59.74 | 992,461 | -0.30(-0.49%) |
May 22, 2012 | 60.53 | 60.67 | 59.87 | 60.04 | 1,149,271 | -0.49(-0.81%) |
May 21, 2012 | 59.73 | 60.53 | 59.66 | 60.53 | 1,564,194 | +0.96(+1.62%) |
May 18, 2012 | 60.34 | 60.45 | 59.40 | 59.57 | 1,716,951 | -0.48(-0.80%) |
May 17, 2012 | 60.83 | 60.93 | 59.89 | 60.05 | 1,621,775 | -0.94(-1.54%) |
May 16, 2012 | 61.16 | 61.21 | 60.89 | 60.99 | 939,539 | -0.02(-0.04%) |
May 15, 2012 | 61.26 | 61.56 | 60.84 | 61.01 | 890,947 | -0.39(-0.64%) |
May 14, 2012 | 61.27 | 61.77 | 61.02 | 61.40 | 788,245 | -0.22(-0.36%) |
May 11, 2012 | 61.28 | 62.02 | 61.13 | 61.63 | 1,154,662 | +0.11(+0.18%) |
May 10, 2012 | 61.35 | 61.82 | 61.23 | 61.52 | 1,355,727 | +0.48(+0.79%) |
May 09, 2012 | 61.20 | 61.54 | 60.71 | 61.04 | 946,742 | -0.57(-0.93%) |
May 08, 2012 | 61.31 | 61.66 | 61.23 | 61.61 | 1,691,087 | +0.01(+0.01%) |
May 07, 2012 | 61.40 | 61.81 | 61.32 | 61.60 | 700,040 | +0.02(+0.04%) |
May 04, 2012 | 62.11 | 62.20 | 61.54 | 61.57 | 839,193 | -0.77(-1.24%) |
May 03, 2012 | 62.12 | 62.70 | 62.01 | 62.34 | 1,353,767 | +0.12(+0.19%) |
May 02, 2012 | 62.06 | 62.77 | 61.71 | 62.22 | 1,526,561 | +0.01(+0.01%) |
May 01, 2012 | 62.75 | 62.91 | 61.82 | 62.22 | 1,572,857 | -0.77(-1.22%) |
Apr 30, 2012 | 62.55 | 63.08 | 62.46 | 62.99 | 1,347,031 | +0.39(+0.62%) |
Apr 27, 2012 | 62.58 | 62.75 | 62.10 | 62.60 | 993,253 | +0.52(+0.84%) |
Apr 26, 2012 | 61.40 | 62.26 | 61.28 | 62.08 | 930,626 | +0.35(+0.56%) |
Apr 25, 2012 | 61.34 | 61.77 | 61.20 | 61.73 | 920,818 | +0.67(+1.09%) |
Apr 24, 2012 | 60.83 | 61.10 | 60.63 | 61.07 | 1,014,500 | +0.33(+0.54%) |
Apr 23, 2012 | 61.02 | 61.13 | 60.50 | 60.74 | 789,367 | -0.63(-1.02%) |
Apr 20, 2012 | 61.28 | 61.54 | 61.22 | 61.36 | 1,281,810 | +0.18(+0.30%) |
Apr 19, 2012 | 61.38 | 61.56 | 60.95 | 61.18 | 1,124,738 | -0.06(-0.09%) |
Apr 18, 2012 | 61.33 | 61.77 | 61.21 | 61.24 | 1,093,751 | -0.26(-0.42%) |
Apr 17, 2012 | 60.47 | 61.62 | 60.47 | 61.49 | 1,467,801 | +1.26(+2.09%) |
Apr 16, 2012 | 60.34 | 60.61 | 59.92 | 60.23 | 1,736,698 | +0.18(+0.31%) |
Apr 13, 2012 | 61.24 | 61.49 | 60.05 | 60.05 | 2,099,834 | -1.20(-1.95%) |
Apr 12, 2012 | 61.04 | 61.38 | 60.70 | 61.24 | 1,837,039 | +0.18(+0.30%) |
Apr 11, 2012 | 61.36 | 61.67 | 61.00 | 61.06 | 1,550,411 | +0.03(+0.05%) |
Apr 10, 2012 | 61.34 | 61.49 | 60.95 | 61.03 | 1,446,664 | -0.55(-0.89%) |
Apr 09, 2012 | 61.56 | 61.79 | 61.46 | 61.57 | 1,045,871 | -0.77(-1.24%) |
Apr 05, 2012 | 62.23 | 62.38 | 62.10 | 62.34 | 1,157,563 | -0.09(-0.14%) |
Apr 04, 2012 | 62.40 | 62.61 | 62.20 | 62.43 | 1,316,377 | -0.30(-0.47%) |
Apr 03, 2012 | 62.62 | 62.83 | 62.23 | 62.73 | 1,212,436 | +0.18(+0.28%) |