Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.35 | 61.11 | 60.35 | 61.11 | 3,098,205 | +1.79(+3.02%) |
Jun 28, 2012 | 59.01 | 59.47 | 58.57 | 59.32 | 1,495,793 | -0.27(-0.45%) |
Jun 27, 2012 | 58.55 | 59.77 | 58.55 | 59.58 | 1,775,227 | +1.07(+1.83%) |
Jun 26, 2012 | 59.34 | 59.42 | 58.35 | 58.51 | 2,110,300 | -0.61(-1.03%) |
Jun 25, 2012 | 59.42 | 59.82 | 59.06 | 59.12 | 2,183,402 | -0.77(-1.29%) |
Jun 22, 2012 | 59.46 | 60.00 | 59.10 | 59.89 | 2,239,817 | +0.69(+1.16%) |
Jun 21, 2012 | 59.77 | 60.02 | 59.13 | 59.20 | 2,305,936 | -0.12(-0.20%) |
Jun 20, 2012 | 59.76 | 59.84 | 59.03 | 59.32 | 1,648,855 | -0.53(-0.89%) |
Jun 19, 2012 | 59.48 | 60.08 | 59.25 | 59.86 | 2,135,626 | +0.38(+0.64%) |
Jun 18, 2012 | 58.58 | 59.53 | 58.48 | 59.48 | 2,138,631 | +0.92(+1.57%) |
Jun 15, 2012 | 58.51 | 58.87 | 58.36 | 58.56 | 2,434,940 | +0.08(+0.14%) |
Jun 14, 2012 | 58.14 | 58.66 | 57.85 | 58.48 | 1,935,455 | +0.46(+0.80%) |
Jun 13, 2012 | 58.22 | 58.55 | 57.82 | 58.01 | 1,614,228 | -0.49(-0.84%) |
Jun 12, 2012 | 58.30 | 58.80 | 58.07 | 58.50 | 2,101,875 | +0.64(+1.10%) |
Jun 11, 2012 | 58.80 | 58.80 | 57.82 | 57.86 | 1,263,030 | -0.58(-1.00%) |
Jun 08, 2012 | 58.20 | 58.53 | 58.00 | 58.45 | 1,592,528 | +0.10(+0.17%) |
Jun 07, 2012 | 58.27 | 58.70 | 58.03 | 58.35 | 2,532,315 | +0.54(+0.93%) |
Jun 06, 2012 | 57.39 | 57.85 | 57.04 | 57.81 | 5,199,456 | +1.09(+1.93%) |
Jun 05, 2012 | 56.71 | 56.78 | 56.24 | 56.71 | 2,018,671 | -0.16(-0.28%) |
Jun 04, 2012 | 57.00 | 57.51 | 56.45 | 56.88 | 2,147,072 | -0.12(-0.21%) |
Jun 01, 2012 | 57.29 | 57.56 | 56.85 | 56.99 | 2,561,194 | -1.11(-1.91%) |
May 31, 2012 | 58.06 | 58.57 | 57.98 | 58.10 | 2,300,799 | +0.00(+0.00%) |
May 30, 2012 | 57.82 | 58.42 | 57.21 | 58.10 | 2,791,899 | +0.10(+0.17%) |
May 29, 2012 | 57.75 | 58.03 | 57.43 | 58.01 | 11,529,924 | +0.66(+1.15%) |
May 25, 2012 | 57.72 | 57.98 | 57.28 | 57.35 | 9,098,631 | -0.46(-0.79%) |
May 24, 2012 | 57.95 | 57.95 | 57.21 | 57.80 | 8,623,252 | +0.01(+0.02%) |
May 23, 2012 | 57.80 | 57.88 | 56.99 | 57.79 | 2,267,991 | -0.24(-0.41%) |
May 22, 2012 | 57.96 | 58.40 | 57.61 | 58.03 | 2,166,225 | +0.04(+0.07%) |
May 21, 2012 | 57.72 | 58.01 | 57.21 | 57.98 | 1,802,875 | +0.59(+1.03%) |
May 18, 2012 | 57.66 | 58.09 | 57.27 | 57.39 | 2,254,573 | -0.03(-0.06%) |
May 17, 2012 | 58.39 | 58.45 | 57.39 | 57.43 | 2,017,281 | -1.04(-1.78%) |
May 16, 2012 | 58.89 | 59.16 | 58.44 | 58.47 | 1,902,381 | -0.18(-0.31%) |
May 15, 2012 | 58.95 | 59.19 | 58.53 | 58.65 | 2,024,269 | -0.42(-0.72%) |
May 14, 2012 | 58.70 | 59.21 | 58.36 | 59.07 | 1,711,172 | -0.01(-0.01%) |
May 11, 2012 | 59.75 | 59.86 | 59.05 | 59.08 | 2,768,071 | -0.63(-1.06%) |
May 10, 2012 | 60.04 | 60.26 | 59.63 | 59.71 | 1,899,713 | +0.12(+0.20%) |
May 09, 2012 | 59.99 | 60.26 | 59.57 | 59.59 | 2,533,972 | -0.82(-1.35%) |
May 08, 2012 | 60.31 | 60.47 | 59.80 | 60.41 | 2,407,269 | -0.12(-0.21%) |
May 07, 2012 | 60.86 | 61.09 | 60.31 | 60.54 | 3,132,696 | -0.36(-0.59%) |
May 04, 2012 | 61.90 | 62.09 | 60.90 | 60.90 | 3,003,682 | -1.14(-1.83%) |
May 03, 2012 | 62.28 | 62.46 | 61.87 | 62.03 | 2,104,936 | -0.42(-0.68%) |
May 02, 2012 | 62.20 | 62.60 | 62.20 | 62.46 | 2,885,660 | -0.33(-0.52%) |
May 01, 2012 | 62.82 | 63.11 | 62.51 | 62.78 | 2,349,904 | +0.01(+0.01%) |
Apr 30, 2012 | 63.16 | 63.16 | 62.72 | 62.78 | 1,653,376 | -0.53(-0.83%) |
Apr 27, 2012 | 63.84 | 63.85 | 63.23 | 63.30 | 2,115,194 | -0.28(-0.44%) |
Apr 26, 2012 | 63.38 | 63.95 | 63.17 | 63.58 | 2,850,342 | +0.50(+0.79%) |
Apr 25, 2012 | 63.61 | 63.71 | 62.83 | 63.08 | 2,658,599 | -0.10(-0.16%) |
Apr 24, 2012 | 62.84 | 63.30 | 62.77 | 63.18 | 1,862,532 | +0.42(+0.66%) |
Apr 23, 2012 | 62.39 | 62.91 | 62.36 | 62.77 | 2,039,756 | -0.21(-0.34%) |
Apr 20, 2012 | 62.71 | 63.26 | 62.62 | 62.98 | 1,613,605 | +0.35(+0.55%) |
Apr 19, 2012 | 62.89 | 63.07 | 62.42 | 62.64 | 2,163,555 | -0.02(-0.03%) |
Apr 18, 2012 | 62.60 | 62.93 | 62.35 | 62.66 | 1,365,512 | -0.16(-0.25%) |
Apr 17, 2012 | 62.08 | 62.94 | 61.73 | 62.82 | 1,980,468 | +0.71(+1.15%) |
Apr 16, 2012 | 62.09 | 62.26 | 61.76 | 62.10 | 4,048,747 | +0.19(+0.30%) |
Apr 13, 2012 | 62.35 | 62.81 | 61.91 | 61.92 | 2,136,398 | -0.60(-0.96%) |
Apr 12, 2012 | 61.57 | 62.69 | 61.51 | 62.52 | 2,117,022 | +1.16(+1.90%) |
Apr 11, 2012 | 61.27 | 61.67 | 61.17 | 61.35 | 2,000,131 | +0.57(+0.94%) |
Apr 10, 2012 | 61.36 | 61.46 | 60.79 | 60.79 | 2,078,448 | -0.74(-1.21%) |
Apr 09, 2012 | 61.96 | 61.96 | 61.51 | 61.53 | 1,920,490 | -0.98(-1.56%) |
Apr 05, 2012 | 62.43 | 62.93 | 62.28 | 62.50 | 2,608,179 | -0.13(-0.21%) |
Apr 04, 2012 | 63.00 | 63.06 | 62.58 | 62.64 | 2,354,825 | -0.51(-0.80%) |
Apr 03, 2012 | 63.11 | 63.39 | 62.85 | 63.14 | 1,813,966 | -0.06(-0.10%) |