Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 72.15 | 72.79 | 72.15 | 72.79 | 57,606 | +1.44(+2.01%) |
Jun 28, 2012 | 71.15 | 71.39 | 70.56 | 71.36 | 20,032 | -0.17(-0.23%) |
Jun 27, 2012 | 70.74 | 71.63 | 70.74 | 71.52 | 55,698 | +1.00(+1.41%) |
Jun 26, 2012 | 70.37 | 70.68 | 70.32 | 70.53 | 25,792 | +0.14(+0.20%) |
Jun 25, 2012 | 70.40 | 70.53 | 70.10 | 70.38 | 25,670 | -0.84(-1.18%) |
Jun 22, 2012 | 70.46 | 71.22 | 70.39 | 71.22 | 356,429 | +1.02(+1.45%) |
Jun 21, 2012 | 70.96 | 71.18 | 70.08 | 70.21 | 22,289 | -0.66(-0.93%) |
Jun 20, 2012 | 70.90 | 71.24 | 70.61 | 70.86 | 35,055 | -0.08(-0.11%) |
Jun 19, 2012 | 70.68 | 71.15 | 70.64 | 70.94 | 19,582 | +0.62(+0.88%) |
Jun 18, 2012 | 69.72 | 70.38 | 69.72 | 70.32 | 224,923 | +0.45(+0.65%) |
Jun 15, 2012 | 69.53 | 69.95 | 69.49 | 69.86 | 39,433 | +0.64(+0.92%) |
Jun 14, 2012 | 68.60 | 69.29 | 68.50 | 69.23 | 15,138 | +0.75(+1.10%) |
Jun 13, 2012 | 68.68 | 69.08 | 68.39 | 68.47 | 18,255 | -0.26(-0.38%) |
Jun 12, 2012 | 68.18 | 68.76 | 67.71 | 68.73 | 113,922 | +0.37(+0.54%) |
Jun 11, 2012 | 69.15 | 69.15 | 68.36 | 68.36 | 41,603 | -0.34(-0.50%) |
Jun 08, 2012 | 67.96 | 68.80 | 67.83 | 68.71 | 8,853 | +0.70(+1.03%) |
Jun 07, 2012 | 68.89 | 68.89 | 68.00 | 68.00 | 18,433 | -0.25(-0.37%) |
Jun 06, 2012 | 67.75 | 68.30 | 67.75 | 68.26 | 11,618 | +0.85(+1.27%) |
Jun 05, 2012 | 66.84 | 67.49 | 66.67 | 67.40 | 21,736 | +0.42(+0.63%) |
Jun 04, 2012 | 66.72 | 67.03 | 66.28 | 66.98 | 82,040 | +0.41(+0.62%) |
Jun 01, 2012 | 67.03 | 67.18 | 66.41 | 66.57 | 41,846 | -1.37(-2.02%) |
May 31, 2012 | 68.21 | 68.36 | 67.54 | 67.95 | 16,719 | -0.26(-0.38%) |
May 30, 2012 | 68.38 | 68.41 | 68.12 | 68.21 | 15,262 | -0.66(-0.96%) |
May 29, 2012 | 68.81 | 69.28 | 68.52 | 68.87 | 17,998 | +0.36(+0.53%) |
May 25, 2012 | 68.30 | 68.76 | 68.30 | 68.51 | 16,265 | +0.18(+0.26%) |
May 24, 2012 | 67.82 | 68.39 | 67.78 | 68.33 | 61,581 | +0.69(+1.02%) |
May 23, 2012 | 67.84 | 67.90 | 66.99 | 67.64 | 52,928 | -0.46(-0.68%) |
May 22, 2012 | 68.12 | 68.66 | 67.84 | 68.11 | 64,062 | +0.09(+0.14%) |
May 21, 2012 | 67.27 | 68.06 | 67.26 | 68.01 | 21,297 | +0.85(+1.26%) |
May 18, 2012 | 68.13 | 68.13 | 66.68 | 67.17 | 117,008 | -0.63(-0.93%) |
May 17, 2012 | 69.03 | 69.03 | 67.80 | 67.80 | 45,037 | -1.24(-1.80%) |
May 16, 2012 | 68.83 | 69.19 | 68.80 | 69.03 | 23,183 | +0.40(+0.59%) |
May 15, 2012 | 69.25 | 69.25 | 68.39 | 68.63 | 59,054 | -0.50(-0.73%) |
May 14, 2012 | 68.90 | 69.39 | 68.62 | 69.14 | 33,330 | -0.23(-0.34%) |
May 11, 2012 | 68.91 | 69.61 | 68.72 | 69.37 | 26,192 | +0.39(+0.56%) |
May 10, 2012 | 68.86 | 69.31 | 68.80 | 68.98 | 16,034 | +0.41(+0.60%) |
May 09, 2012 | 69.08 | 69.11 | 68.19 | 68.57 | 23,420 | -0.59(-0.85%) |
May 08, 2012 | 68.92 | 69.21 | 68.20 | 69.16 | 17,675 | -0.13(-0.19%) |
May 07, 2012 | 68.62 | 69.44 | 68.55 | 69.29 | 45,233 | +0.49(+0.71%) |
May 04, 2012 | 69.49 | 69.49 | 68.77 | 68.81 | 23,193 | -0.80(-1.15%) |
May 03, 2012 | 70.50 | 70.50 | 69.44 | 69.61 | 21,089 | -0.52(-0.74%) |
May 02, 2012 | 69.95 | 70.15 | 69.70 | 70.13 | 13,176 | -0.01(-0.01%) |
May 01, 2012 | 70.45 | 70.62 | 69.79 | 70.14 | 329,245 | -0.16(-0.23%) |
Apr 30, 2012 | 71.09 | 71.09 | 70.10 | 70.30 | 22,736 | -0.08(-0.12%) |
Apr 27, 2012 | 70.29 | 70.64 | 69.96 | 70.38 | 16,442 | +0.70(+1.01%) |
Apr 26, 2012 | 69.47 | 69.86 | 69.35 | 69.68 | 26,835 | +0.44(+0.63%) |
Apr 25, 2012 | 68.74 | 69.38 | 68.65 | 69.24 | 9,873 | +1.16(+1.71%) |
Apr 24, 2012 | 67.72 | 68.15 | 67.69 | 68.08 | 13,599 | +0.33(+0.49%) |
Apr 23, 2012 | 67.97 | 67.97 | 67.37 | 67.75 | 23,316 | -0.49(-0.72%) |
Apr 20, 2012 | 67.92 | 68.50 | 67.88 | 68.24 | 15,682 | +0.61(+0.90%) |
Apr 19, 2012 | 68.08 | 68.30 | 67.33 | 67.63 | 18,204 | -0.22(-0.32%) |
Apr 18, 2012 | 67.87 | 68.00 | 67.75 | 67.85 | 15,967 | -0.18(-0.26%) |
Apr 17, 2012 | 67.44 | 68.27 | 67.44 | 68.02 | 12,132 | +0.90(+1.35%) |
Apr 16, 2012 | 67.22 | 67.35 | 66.74 | 67.12 | 20,042 | +0.01(+0.01%) |
Apr 13, 2012 | 67.52 | 67.52 | 67.02 | 67.11 | 19,620 | -0.52(-0.77%) |
Apr 12, 2012 | 67.66 | 67.73 | 67.54 | 67.63 | 13,423 | +0.13(+0.19%) |
Apr 11, 2012 | 67.83 | 67.83 | 67.37 | 67.50 | 53,978 | +0.32(+0.47%) |
Apr 10, 2012 | 68.71 | 68.71 | 67.18 | 67.18 | 45,086 | -1.63(-2.37%) |
Apr 09, 2012 | 69.17 | 69.17 | 68.62 | 68.82 | 31,439 | -1.00(-1.43%) |
Apr 05, 2012 | 69.52 | 69.86 | 69.52 | 69.81 | 86,302 | -0.01(-0.01%) |
Apr 04, 2012 | 69.65 | 69.95 | 69.48 | 69.82 | 30,906 | -0.39(-0.56%) |
Apr 03, 2012 | 69.94 | 70.31 | 69.85 | 70.22 | 18,396 | +0.14(+0.20%) |