Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.49 | 61.57 | 60.35 | 61.51 | 5,338,014 | +2.25(+3.80%) |
Jun 28, 2012 | 58.91 | 59.39 | 58.47 | 59.26 | 3,798,203 | -0.24(-0.40%) |
Jun 27, 2012 | 58.76 | 59.64 | 58.74 | 59.50 | 3,037,241 | +0.78(+1.33%) |
Jun 26, 2012 | 59.03 | 59.30 | 58.35 | 58.72 | 3,330,788 | -0.10(-0.17%) |
Jun 25, 2012 | 59.45 | 59.54 | 58.81 | 58.82 | 4,965,767 | -0.75(-1.26%) |
Jun 22, 2012 | 59.24 | 59.69 | 58.84 | 59.58 | 3,959,706 | +0.49(+0.83%) |
Jun 21, 2012 | 60.73 | 60.95 | 58.99 | 59.09 | 4,419,896 | -1.36(-2.25%) |
Jun 20, 2012 | 60.19 | 60.82 | 59.90 | 60.45 | 4,189,725 | +0.07(+0.12%) |
Jun 19, 2012 | 59.91 | 60.62 | 59.63 | 60.37 | 5,033,311 | +0.84(+1.42%) |
Jun 18, 2012 | 59.35 | 59.89 | 58.99 | 59.53 | 4,149,356 | -0.07(-0.12%) |
Jun 15, 2012 | 59.68 | 59.92 | 59.26 | 59.60 | 6,417,097 | +0.12(+0.19%) |
Jun 14, 2012 | 59.68 | 59.86 | 59.10 | 59.48 | 7,033,232 | -0.17(-0.29%) |
Jun 13, 2012 | 59.95 | 60.19 | 59.26 | 59.66 | 5,701,436 | -0.43(-0.72%) |
Jun 12, 2012 | 58.72 | 60.29 | 58.57 | 60.09 | 7,800,494 | +2.04(+3.52%) |
Jun 11, 2012 | 58.46 | 58.66 | 57.79 | 58.04 | 5,277,633 | +0.14(+0.24%) |
Jun 08, 2012 | 57.67 | 57.93 | 57.35 | 57.90 | 4,751,236 | -0.01(-0.01%) |
Jun 07, 2012 | 57.60 | 58.23 | 57.48 | 57.91 | 4,836,910 | +0.77(+1.35%) |
Jun 06, 2012 | 56.27 | 57.14 | 56.26 | 57.14 | 4,892,226 | +1.19(+2.13%) |
Jun 05, 2012 | 55.73 | 56.05 | 55.32 | 55.95 | 4,526,218 | +0.07(+0.12%) |
Jun 04, 2012 | 56.42 | 56.42 | 55.51 | 55.88 | 6,616,877 | +0.22(+0.39%) |
Jun 01, 2012 | 56.85 | 57.03 | 55.59 | 55.67 | 6,755,486 | -1.96(-3.40%) |
May 31, 2012 | 57.57 | 58.04 | 57.18 | 57.63 | 5,062,598 | +0.18(+0.32%) |
May 30, 2012 | 57.85 | 58.03 | 57.33 | 57.45 | 5,649,902 | -0.84(-1.43%) |
May 29, 2012 | 58.19 | 58.37 | 57.75 | 58.28 | 4,799,573 | +0.33(+0.57%) |
May 25, 2012 | 58.96 | 59.10 | 57.67 | 57.95 | 6,236,705 | -1.15(-1.95%) |
May 24, 2012 | 59.31 | 59.57 | 58.16 | 59.10 | 3,554,154 | -0.15(-0.25%) |
May 23, 2012 | 58.52 | 59.30 | 57.89 | 59.25 | 4,979,935 | +0.07(+0.13%) |
May 22, 2012 | 59.32 | 59.78 | 58.85 | 59.18 | 5,156,848 | -0.25(-0.42%) |
May 21, 2012 | 58.33 | 59.48 | 58.07 | 59.43 | 5,555,114 | +2.18(+3.80%) |
May 18, 2012 | 57.91 | 58.23 | 57.07 | 57.25 | 6,760,882 | -0.48(-0.83%) |
May 17, 2012 | 59.87 | 60.01 | 57.51 | 57.73 | 7,456,174 | -2.17(-3.62%) |
May 16, 2012 | 60.29 | 60.86 | 59.85 | 59.90 | 4,406,372 | -0.19(-0.32%) |
May 15, 2012 | 60.44 | 60.99 | 59.96 | 60.09 | 3,928,256 | -0.45(-0.74%) |
May 14, 2012 | 60.35 | 61.09 | 59.90 | 60.54 | 4,330,961 | -0.36(-0.60%) |
May 11, 2012 | 60.93 | 61.36 | 60.64 | 60.90 | 3,851,835 | -0.20(-0.33%) |
May 10, 2012 | 61.65 | 62.15 | 60.96 | 61.10 | 3,566,391 | -0.21(-0.34%) |
May 09, 2012 | 61.47 | 61.98 | 60.70 | 61.31 | 4,742,785 | -0.75(-1.21%) |
May 08, 2012 | 62.04 | 62.22 | 61.36 | 62.06 | 4,901,067 | -0.46(-0.74%) |
May 07, 2012 | 62.38 | 62.62 | 62.04 | 62.52 | 4,315,189 | +0.10(+0.16%) |
May 04, 2012 | 62.84 | 63.01 | 62.14 | 62.42 | 4,089,941 | -0.81(-1.29%) |
May 03, 2012 | 63.48 | 63.65 | 62.98 | 63.24 | 4,015,305 | -0.35(-0.56%) |
May 02, 2012 | 63.19 | 63.79 | 62.83 | 63.59 | 3,734,124 | +0.01(+0.01%) |
May 01, 2012 | 63.04 | 64.06 | 62.43 | 63.58 | 5,209,321 | +0.37(+0.59%) |
Apr 30, 2012 | 62.97 | 63.27 | 62.29 | 63.21 | 7,060,194 | -0.39(-0.61%) |
Apr 27, 2012 | 63.61 | 63.85 | 63.29 | 63.60 | 4,564,165 | +0.23(+0.36%) |
Apr 26, 2012 | 63.14 | 63.54 | 63.01 | 63.37 | 5,716,067 | -0.07(-0.12%) |
Apr 25, 2012 | 61.77 | 63.79 | 61.65 | 63.44 | 12,904,425 | +3.19(+5.29%) |
Apr 24, 2012 | 60.26 | 60.69 | 59.90 | 60.26 | 4,452,105 | +0.29(+0.48%) |
Apr 23, 2012 | 59.83 | 60.19 | 59.40 | 59.97 | 6,101,621 | -0.57(-0.94%) |
Apr 20, 2012 | 60.31 | 60.93 | 60.17 | 60.54 | 5,226,773 | +0.37(+0.62%) |
Apr 19, 2012 | 60.69 | 60.87 | 59.80 | 60.17 | 4,531,026 | -0.50(-0.83%) |
Apr 18, 2012 | 60.56 | 61.10 | 60.47 | 60.67 | 2,732,292 | -0.31(-0.51%) |
Apr 17, 2012 | 60.19 | 61.20 | 60.17 | 60.98 | 4,064,325 | +1.16(+1.94%) |
Apr 16, 2012 | 60.07 | 60.24 | 59.51 | 59.82 | 5,831,785 | -0.20(-0.33%) |
Apr 13, 2012 | 60.23 | 60.40 | 59.57 | 60.02 | 4,044,675 | -0.48(-0.79%) |
Apr 12, 2012 | 59.01 | 60.77 | 59.01 | 60.50 | 4,785,427 | +1.42(+2.41%) |
Apr 11, 2012 | 58.96 | 59.68 | 58.84 | 59.07 | 6,196,069 | +0.96(+1.66%) |
Apr 10, 2012 | 59.47 | 59.52 | 58.10 | 58.11 | 6,486,646 | -1.51(-2.53%) |
Apr 09, 2012 | 59.78 | 59.91 | 59.48 | 59.62 | 2,968,581 | -0.95(-1.58%) |
Apr 05, 2012 | 60.43 | 60.82 | 60.33 | 60.57 | 3,207,703 | -0.07(-0.11%) |
Apr 04, 2012 | 60.88 | 61.07 | 60.49 | 60.64 | 3,025,756 | -0.81(-1.31%) |
Apr 03, 2012 | 61.73 | 61.82 | 61.03 | 61.44 | 4,235,223 | -0.43(-0.69%) |