Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 57.08 | 58.96 | 56.75 | 58.48 | 4,762,651 | +2.36(+4.21%) |
Jun 28, 2012 | 57.33 | 57.80 | 55.18 | 56.12 | 5,109,459 | -1.53(-2.65%) |
Jun 27, 2012 | 57.87 | 58.35 | 57.25 | 57.65 | 3,633,534 | +0.01(+0.02%) |
Jun 26, 2012 | 57.93 | 58.35 | 56.67 | 57.64 | 3,772,388 | -0.10(-0.17%) |
Jun 25, 2012 | 59.05 | 59.12 | 57.19 | 57.74 | 3,495,974 | -2.05(-3.43%) |
Jun 22, 2012 | 60.38 | 60.38 | 58.93 | 59.79 | 3,068,697 | -0.06(-0.10%) |
Jun 21, 2012 | 61.82 | 61.88 | 59.67 | 59.85 | 3,843,486 | -1.85(-3.00%) |
Jun 20, 2012 | 61.94 | 62.26 | 61.09 | 61.70 | 3,498,903 | -0.12(-0.19%) |
Jun 19, 2012 | 61.15 | 62.72 | 61.15 | 61.82 | 3,950,160 | +1.10(+1.81%) |
Jun 18, 2012 | 61.04 | 61.36 | 59.91 | 60.72 | 4,502,042 | -0.49(-0.80%) |
Jun 15, 2012 | 60.17 | 61.28 | 59.67 | 61.21 | 4,267,266 | +1.28(+2.14%) |
Jun 14, 2012 | 60.46 | 61.00 | 59.34 | 59.93 | 3,721,582 | -0.22(-0.37%) |
Jun 13, 2012 | 61.66 | 61.78 | 59.87 | 60.15 | 3,404,901 | -1.83(-2.95%) |
Jun 12, 2012 | 62.36 | 63.31 | 60.87 | 61.98 | 4,642,828 | +0.16(+0.26%) |
Jun 11, 2012 | 64.61 | 64.63 | 61.71 | 61.82 | 3,417,209 | -2.18(-3.41%) |
Jun 08, 2012 | 61.75 | 64.02 | 61.67 | 64.00 | 4,023,576 | +1.93(+3.11%) |
Jun 07, 2012 | 63.40 | 63.52 | 59.81 | 62.07 | 11,576,078 | -0.77(-1.23%) |
Jun 06, 2012 | 64.83 | 64.83 | 62.39 | 62.84 | 5,462,357 | -1.11(-1.74%) |
Jun 05, 2012 | 64.06 | 64.88 | 62.80 | 63.95 | 4,593,163 | -0.11(-0.17%) |
Jun 04, 2012 | 63.22 | 64.13 | 62.50 | 64.06 | 4,273,045 | +0.93(+1.47%) |
Jun 01, 2012 | 65.95 | 66.24 | 62.74 | 63.13 | 6,393,051 | -4.32(-6.40%) |
May 31, 2012 | 68.28 | 68.49 | 66.66 | 67.45 | 2,748,956 | -1.15(-1.68%) |
May 30, 2012 | 69.37 | 69.44 | 67.95 | 68.60 | 3,734,611 | -1.51(-2.15%) |
May 29, 2012 | 69.69 | 70.18 | 69.16 | 70.11 | 2,711,313 | +1.20(+1.74%) |
May 25, 2012 | 68.55 | 69.52 | 68.43 | 68.91 | 1,802,480 | -0.36(-0.52%) |
May 24, 2012 | 68.64 | 69.99 | 68.36 | 69.27 | 3,607,928 | +0.22(+0.32%) |
May 23, 2012 | 67.75 | 69.13 | 66.82 | 69.05 | 4,039,476 | +0.60(+0.88%) |
May 22, 2012 | 68.25 | 69.82 | 68.05 | 68.45 | 3,826,276 | +0.56(+0.82%) |
May 21, 2012 | 66.00 | 67.97 | 66.00 | 67.89 | 2,896,402 | +2.00(+3.04%) |
May 18, 2012 | 65.80 | 67.27 | 65.56 | 65.89 | 3,833,043 | +0.63(+0.97%) |
May 17, 2012 | 67.61 | 67.78 | 65.16 | 65.26 | 3,789,787 | -2.26(-3.35%) |
May 16, 2012 | 67.96 | 68.60 | 66.99 | 67.52 | 3,104,589 | +0.78(+1.17%) |
May 15, 2012 | 67.01 | 68.10 | 66.63 | 66.74 | 2,400,476 | -0.41(-0.61%) |
May 14, 2012 | 67.40 | 67.99 | 66.73 | 67.15 | 3,328,537 | -1.16(-1.70%) |
May 11, 2012 | 68.12 | 69.13 | 68.05 | 68.31 | 2,103,602 | -0.39(-0.57%) |
May 10, 2012 | 70.16 | 70.35 | 68.35 | 68.70 | 2,666,374 | -0.88(-1.26%) |
May 09, 2012 | 69.76 | 70.10 | 68.41 | 69.58 | 2,826,177 | -1.22(-1.72%) |
May 08, 2012 | 71.32 | 71.32 | 67.99 | 70.80 | 4,059,277 | -1.26(-1.75%) |
May 07, 2012 | 72.53 | 73.10 | 71.91 | 72.06 | 1,672,394 | -0.47(-0.65%) |
May 04, 2012 | 73.76 | 74.53 | 72.49 | 72.53 | 2,210,921 | -1.72(-2.32%) |
May 03, 2012 | 75.13 | 75.87 | 73.86 | 74.25 | 2,112,861 | -0.85(-1.13%) |
May 02, 2012 | 73.23 | 75.25 | 72.87 | 75.10 | 1,997,116 | +1.53(+2.08%) |
May 01, 2012 | 73.08 | 74.91 | 72.65 | 73.57 | 3,025,705 | +0.41(+0.56%) |
Apr 30, 2012 | 73.79 | 73.81 | 72.81 | 73.16 | 1,989,821 | -0.75(-1.01%) |
Apr 27, 2012 | 73.57 | 74.91 | 72.54 | 73.91 | 2,580,223 | +0.64(+0.87%) |
Apr 26, 2012 | 72.26 | 73.66 | 71.80 | 73.27 | 2,410,027 | +1.17(+1.62%) |
Apr 25, 2012 | 72.83 | 73.44 | 71.34 | 72.10 | 4,006,238 | +0.23(+0.32%) |
Apr 24, 2012 | 72.16 | 73.26 | 69.54 | 71.87 | 9,440,876 | -3.25(-4.33%) |
Apr 23, 2012 | 74.69 | 75.42 | 74.06 | 75.12 | 3,400,935 | -0.55(-0.73%) |
Apr 20, 2012 | 75.09 | 76.44 | 74.90 | 75.67 | 2,459,953 | +0.84(+1.12%) |
Apr 19, 2012 | 75.90 | 76.19 | 74.25 | 74.83 | 2,380,046 | -0.50(-0.66%) |
Apr 18, 2012 | 74.78 | 75.64 | 74.35 | 75.33 | 1,694,673 | +0.21(+0.28%) |
Apr 17, 2012 | 74.28 | 75.57 | 73.82 | 75.12 | 1,789,871 | +1.28(+1.73%) |
Apr 16, 2012 | 74.51 | 75.16 | 73.21 | 73.84 | 1,968,562 | -0.40(-0.54%) |
Apr 13, 2012 | 74.71 | 75.28 | 73.59 | 74.24 | 1,817,352 | -0.61(-0.81%) |
Apr 12, 2012 | 74.02 | 74.95 | 73.67 | 74.85 | 1,385,342 | +1.20(+1.63%) |
Apr 11, 2012 | 73.61 | 74.41 | 73.32 | 73.65 | 1,845,026 | +0.75(+1.03%) |
Apr 10, 2012 | 75.25 | 75.50 | 72.78 | 72.90 | 2,805,725 | -2.35(-3.12%) |
Apr 09, 2012 | 74.17 | 75.66 | 74.11 | 75.25 | 1,634,619 | -0.29(-0.38%) |
Apr 05, 2012 | 74.31 | 76.07 | 74.22 | 75.54 | 2,864,971 | +0.82(+1.10%) |
Apr 04, 2012 | 75.33 | 76.24 | 74.19 | 74.72 | 4,430,897 | -0.76(-1.01%) |
Apr 03, 2012 | 78.03 | 78.29 | 75.32 | 75.48 | 6,013,014 | -2.98(-3.80%) |