Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 68.91 | 70.09 | 68.85 | 70.01 | 4,665,347 | +1.53(+2.24%) |
Jun 28, 2012 | 66.93 | 68.53 | 66.26 | 68.47 | 5,982,087 | +1.18(+1.75%) |
Jun 27, 2012 | 67.78 | 67.95 | 67.06 | 67.29 | 2,832,783 | -0.27(-0.40%) |
Jun 26, 2012 | 67.17 | 67.64 | 66.84 | 67.57 | 3,528,335 | +0.60(+0.90%) |
Jun 25, 2012 | 66.87 | 67.25 | 66.61 | 66.96 | 2,161,138 | -0.04(-0.07%) |
Jun 22, 2012 | 66.90 | 67.27 | 66.63 | 67.01 | 2,089,964 | +0.39(+0.59%) |
Jun 21, 2012 | 67.43 | 68.05 | 66.53 | 66.62 | 3,571,209 | -0.80(-1.19%) |
Jun 20, 2012 | 67.56 | 67.74 | 66.96 | 67.42 | 2,618,778 | -0.27(-0.40%) |
Jun 19, 2012 | 67.74 | 68.29 | 67.38 | 67.69 | 2,471,651 | -0.13(-0.18%) |
Jun 18, 2012 | 67.33 | 67.86 | 67.07 | 67.82 | 2,131,664 | +0.43(+0.65%) |
Jun 15, 2012 | 66.58 | 67.53 | 66.39 | 67.38 | 5,309,854 | +1.19(+1.79%) |
Jun 14, 2012 | 64.74 | 66.38 | 64.71 | 66.20 | 4,230,206 | +1.77(+2.75%) |
Jun 13, 2012 | 64.93 | 65.15 | 64.30 | 64.43 | 1,907,729 | -0.79(-1.21%) |
Jun 12, 2012 | 65.03 | 65.26 | 64.54 | 65.22 | 2,473,068 | +0.43(+0.67%) |
Jun 11, 2012 | 65.63 | 65.70 | 64.73 | 64.78 | 2,129,792 | -0.61(-0.94%) |
Jun 08, 2012 | 64.86 | 65.73 | 64.63 | 65.39 | 2,563,605 | +0.45(+0.69%) |
Jun 07, 2012 | 64.89 | 65.36 | 64.81 | 64.94 | 2,591,394 | +0.26(+0.40%) |
Jun 06, 2012 | 64.10 | 64.72 | 64.02 | 64.69 | 2,967,817 | +0.74(+1.16%) |
Jun 05, 2012 | 63.59 | 64.08 | 63.18 | 63.94 | 2,909,051 | +0.15(+0.24%) |
Jun 04, 2012 | 62.96 | 63.82 | 62.91 | 63.79 | 3,262,224 | +0.79(+1.25%) |
Jun 01, 2012 | 63.37 | 63.49 | 62.76 | 63.00 | 4,201,321 | -0.66(-1.04%) |
May 31, 2012 | 63.07 | 64.15 | 63.06 | 63.66 | 4,837,287 | +0.43(+0.68%) |
May 30, 2012 | 63.30 | 63.68 | 63.20 | 63.23 | 4,222,878 | -0.61(-0.96%) |
May 29, 2012 | 62.72 | 63.88 | 62.70 | 63.85 | 4,276,385 | +1.59(+2.56%) |
May 25, 2012 | 62.56 | 62.69 | 61.90 | 62.25 | 3,229,055 | +0.00(+0.00%) |
May 24, 2012 | 62.08 | 62.84 | 61.52 | 62.25 | 4,828,323 | +0.86(+1.40%) |
May 23, 2012 | 61.15 | 61.43 | 60.62 | 61.39 | 3,956,657 | +0.15(+0.25%) |
May 22, 2012 | 61.31 | 61.89 | 60.97 | 61.24 | 3,056,273 | -0.26(-0.42%) |
May 21, 2012 | 61.10 | 61.61 | 60.78 | 61.50 | 2,176,736 | +0.58(+0.95%) |
May 18, 2012 | 61.48 | 61.84 | 60.71 | 60.92 | 4,292,321 | -0.39(-0.63%) |
May 17, 2012 | 62.33 | 62.59 | 61.31 | 61.31 | 2,753,622 | -1.06(-1.70%) |
May 16, 2012 | 62.34 | 62.62 | 62.12 | 62.36 | 2,926,565 | +0.24(+0.39%) |
May 15, 2012 | 61.77 | 62.53 | 61.76 | 62.12 | 2,947,866 | +0.21(+0.33%) |
May 14, 2012 | 61.89 | 62.23 | 61.52 | 61.92 | 2,255,324 | -0.22(-0.35%) |
May 11, 2012 | 61.58 | 62.47 | 61.48 | 62.14 | 3,899,454 | +0.53(+0.86%) |
May 10, 2012 | 61.26 | 61.96 | 61.04 | 61.61 | 3,539,837 | +0.93(+1.52%) |
May 09, 2012 | 60.39 | 61.04 | 60.30 | 60.68 | 3,289,358 | -0.01(-0.02%) |
May 08, 2012 | 60.98 | 61.20 | 60.21 | 60.70 | 3,552,753 | -0.37(-0.61%) |
May 07, 2012 | 61.24 | 61.51 | 60.96 | 61.07 | 2,781,391 | -0.18(-0.29%) |
May 04, 2012 | 61.85 | 62.01 | 61.20 | 61.25 | 3,807,871 | -0.62(-1.01%) |
May 03, 2012 | 63.06 | 63.12 | 61.65 | 61.87 | 6,394,356 | -1.76(-2.77%) |
May 02, 2012 | 63.82 | 63.86 | 63.34 | 63.64 | 3,312,136 | -0.24(-0.38%) |
May 01, 2012 | 63.83 | 64.63 | 63.44 | 63.88 | 4,044,305 | -0.89(-1.37%) |
Apr 30, 2012 | 65.15 | 65.37 | 64.73 | 64.77 | 2,437,958 | -0.37(-0.58%) |
Apr 27, 2012 | 64.92 | 65.53 | 64.74 | 65.14 | 2,174,918 | +0.45(+0.69%) |
Apr 26, 2012 | 64.09 | 64.97 | 63.90 | 64.69 | 3,326,248 | +0.59(+0.92%) |
Apr 25, 2012 | 63.73 | 64.23 | 63.55 | 64.11 | 3,133,936 | +0.62(+0.98%) |
Apr 24, 2012 | 63.76 | 64.05 | 63.33 | 63.48 | 2,446,577 | -0.14(-0.22%) |
Apr 23, 2012 | 64.06 | 64.12 | 63.45 | 63.62 | 2,331,412 | -0.71(-1.10%) |
Apr 20, 2012 | 64.18 | 64.69 | 64.09 | 64.33 | 3,000,255 | +0.34(+0.53%) |
Apr 19, 2012 | 64.59 | 64.59 | 63.67 | 63.99 | 2,399,974 | -0.70(-1.08%) |
Apr 18, 2012 | 64.12 | 64.99 | 64.04 | 64.69 | 2,205,741 | +0.29(+0.46%) |
Apr 17, 2012 | 64.02 | 64.53 | 64.00 | 64.39 | 2,359,268 | +0.58(+0.91%) |
Apr 16, 2012 | 63.65 | 63.99 | 63.39 | 63.81 | 2,663,926 | +0.41(+0.65%) |
Apr 13, 2012 | 63.83 | 64.00 | 63.19 | 63.40 | 3,728,273 | -0.63(-0.99%) |
Apr 12, 2012 | 64.27 | 64.30 | 63.86 | 64.03 | 3,417,005 | -0.10(-0.16%) |
Apr 11, 2012 | 64.27 | 64.33 | 63.94 | 64.14 | 2,603,955 | +0.32(+0.49%) |
Apr 10, 2012 | 64.30 | 64.33 | 63.44 | 63.82 | 3,828,602 | -0.73(-1.13%) |
Apr 09, 2012 | 64.40 | 64.74 | 63.92 | 64.55 | 2,474,751 | -0.57(-0.87%) |
Apr 05, 2012 | 64.20 | 65.27 | 64.19 | 65.11 | 3,747,644 | -0.29(-0.44%) |
Apr 04, 2012 | 66.21 | 66.47 | 65.35 | 65.40 | 3,443,704 | -0.99(-1.49%) |
Apr 03, 2012 | 67.17 | 67.40 | 66.11 | 66.39 | 3,843,453 | -1.06(-1.58%) |