Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 73.94 | 75.57 | 73.91 | 75.53 | 5,113,560 | +2.93(+4.04%) |
Jun 28, 2012 | 73.48 | 73.59 | 71.86 | 72.60 | 4,821,785 | -1.56(-2.10%) |
Jun 27, 2012 | 73.98 | 74.28 | 73.76 | 74.16 | 2,701,270 | +0.53(+0.72%) |
Jun 26, 2012 | 73.81 | 74.00 | 72.82 | 73.63 | 3,457,546 | -0.12(-0.16%) |
Jun 25, 2012 | 74.70 | 74.70 | 73.56 | 73.75 | 2,792,096 | -1.45(-1.93%) |
Jun 22, 2012 | 75.15 | 75.48 | 74.81 | 75.20 | 5,061,808 | +0.38(+0.51%) |
Jun 21, 2012 | 76.56 | 77.05 | 74.74 | 74.82 | 4,143,546 | -1.09(-1.44%) |
Jun 20, 2012 | 76.36 | 76.72 | 75.45 | 75.91 | 3,438,293 | -0.49(-0.64%) |
Jun 19, 2012 | 75.59 | 77.00 | 75.59 | 76.40 | 4,259,091 | +1.40(+1.87%) |
Jun 18, 2012 | 74.30 | 75.25 | 74.01 | 75.00 | 3,211,478 | +0.51(+0.68%) |
Jun 15, 2012 | 74.23 | 74.50 | 73.62 | 74.49 | 6,684,165 | +0.35(+0.47%) |
Jun 14, 2012 | 73.59 | 74.73 | 73.53 | 74.14 | 7,832,276 | +0.60(+0.82%) |
Jun 13, 2012 | 74.35 | 74.45 | 72.96 | 73.54 | 8,232,783 | -0.81(-1.09%) |
Jun 12, 2012 | 73.63 | 74.60 | 73.63 | 74.35 | 6,598,637 | -0.27(-0.36%) |
Jun 11, 2012 | 76.18 | 76.38 | 74.51 | 74.62 | 2,377,310 | -0.88(-1.17%) |
Jun 08, 2012 | 75.16 | 75.74 | 74.90 | 75.50 | 2,959,335 | +0.10(+0.13%) |
Jun 07, 2012 | 74.93 | 76.09 | 74.69 | 75.40 | 5,744,610 | +1.76(+2.39%) |
Jun 06, 2012 | 71.53 | 73.66 | 71.49 | 73.64 | 4,198,441 | +2.76(+3.89%) |
Jun 05, 2012 | 70.95 | 71.37 | 70.71 | 70.88 | 4,445,478 | -0.57(-0.80%) |
Jun 04, 2012 | 71.92 | 72.07 | 70.80 | 71.45 | 4,188,892 | -0.57(-0.79%) |
Jun 01, 2012 | 72.71 | 73.28 | 71.78 | 72.02 | 4,863,307 | -2.09(-2.82%) |
May 31, 2012 | 74.25 | 74.77 | 73.75 | 74.11 | 4,019,295 | +0.37(+0.50%) |
May 30, 2012 | 74.33 | 74.56 | 73.63 | 73.74 | 3,538,505 | -1.35(-1.80%) |
May 29, 2012 | 73.76 | 75.13 | 73.45 | 75.09 | 5,761,050 | +2.07(+2.83%) |
May 25, 2012 | 73.29 | 73.84 | 72.78 | 73.02 | 2,528,576 | -0.48(-0.65%) |
May 24, 2012 | 74.17 | 74.21 | 72.60 | 73.50 | 3,436,576 | -0.56(-0.76%) |
May 23, 2012 | 73.35 | 74.24 | 72.44 | 74.06 | 4,226,184 | +0.12(+0.16%) |
May 22, 2012 | 74.14 | 74.80 | 73.59 | 73.94 | 4,970,397 | +0.24(+0.33%) |
May 21, 2012 | 72.59 | 73.75 | 72.37 | 73.70 | 3,913,042 | +1.32(+1.82%) |
May 18, 2012 | 73.56 | 73.60 | 72.14 | 72.38 | 5,762,759 | -0.95(-1.30%) |
May 17, 2012 | 74.66 | 74.68 | 73.28 | 73.33 | 4,219,489 | -1.37(-1.83%) |
May 16, 2012 | 76.13 | 76.22 | 74.61 | 74.70 | 4,408,982 | -1.47(-1.93%) |
May 15, 2012 | 75.84 | 77.05 | 75.61 | 76.17 | 3,978,920 | +0.22(+0.29%) |
May 14, 2012 | 76.34 | 76.60 | 75.65 | 75.95 | 4,389,319 | -1.23(-1.59%) |
May 11, 2012 | 76.86 | 78.02 | 76.72 | 77.18 | 2,362,783 | -0.11(-0.14%) |
May 10, 2012 | 77.46 | 77.92 | 77.08 | 77.29 | 2,856,302 | +0.28(+0.36%) |
May 09, 2012 | 77.53 | 77.91 | 76.76 | 77.01 | 4,998,188 | -1.81(-2.30%) |
May 08, 2012 | 78.52 | 79.00 | 77.69 | 78.82 | 3,029,902 | -0.09(-0.11%) |
May 07, 2012 | 78.89 | 79.42 | 78.82 | 78.91 | 2,824,687 | -0.57(-0.72%) |
May 04, 2012 | 80.66 | 80.72 | 79.29 | 79.48 | 2,524,963 | -1.43(-1.77%) |
May 03, 2012 | 81.45 | 81.66 | 80.54 | 80.91 | 2,307,982 | -0.64(-0.78%) |
May 02, 2012 | 81.18 | 81.67 | 80.84 | 81.55 | 2,222,531 | +0.12(+0.15%) |
May 01, 2012 | 81.50 | 82.24 | 80.67 | 81.43 | 2,424,603 | -0.21(-0.26%) |
Apr 30, 2012 | 81.98 | 82.46 | 81.33 | 81.64 | 2,480,247 | -0.36(-0.44%) |
Apr 27, 2012 | 81.63 | 82.10 | 81.46 | 82.00 | 2,513,000 | +0.75(+0.92%) |
Apr 26, 2012 | 79.87 | 81.36 | 79.53 | 81.25 | 3,088,972 | +1.44(+1.80%) |
Apr 25, 2012 | 80.64 | 81.08 | 79.34 | 79.81 | 4,127,351 | -0.04(-0.05%) |
Apr 24, 2012 | 80.23 | 80.75 | 79.26 | 79.85 | 3,732,625 | +0.10(+0.13%) |
Apr 23, 2012 | 80.10 | 80.25 | 79.39 | 79.75 | 4,871,716 | -1.25(-1.54%) |
Apr 20, 2012 | 80.61 | 81.54 | 80.61 | 81.00 | 3,620,955 | +0.60(+0.75%) |
Apr 19, 2012 | 81.09 | 81.58 | 80.00 | 80.40 | 2,660,508 | -0.80(-0.99%) |
Apr 18, 2012 | 80.96 | 81.45 | 80.85 | 81.20 | 2,604,002 | -0.04(-0.05%) |
Apr 17, 2012 | 80.37 | 81.60 | 80.11 | 81.24 | 3,021,535 | +1.36(+1.70%) |
Apr 16, 2012 | 80.13 | 80.96 | 79.61 | 79.88 | 3,183,234 | +0.08(+0.10%) |
Apr 13, 2012 | 80.56 | 80.93 | 79.74 | 79.80 | 3,252,141 | -1.37(-1.69%) |
Apr 12, 2012 | 79.60 | 81.46 | 79.59 | 81.17 | 2,742,808 | +1.54(+1.93%) |
Apr 11, 2012 | 79.44 | 80.03 | 79.16 | 79.63 | 3,710,328 | +1.15(+1.47%) |
Apr 10, 2012 | 79.81 | 80.07 | 78.35 | 78.48 | 5,025,087 | -1.75(-2.18%) |
Apr 09, 2012 | 80.82 | 80.82 | 79.96 | 80.23 | 3,201,475 | -1.37(-1.68%) |
Apr 05, 2012 | 81.55 | 82.16 | 81.38 | 81.60 | 2,483,011 | -0.32(-0.39%) |
Apr 04, 2012 | 81.74 | 82.09 | 81.41 | 81.92 | 2,970,392 | -0.28(-0.34%) |
Apr 03, 2012 | 82.63 | 83.11 | 81.77 | 82.20 | 3,265,021 | -0.53(-0.64%) |