Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 71.82 | 72.47 | 71.82 | 72.47 | 57,867 | +1.43(+2.01%) |
Jun 28, 2012 | 70.83 | 71.07 | 70.24 | 71.04 | 20,123 | -0.16(-0.23%) |
Jun 27, 2012 | 70.43 | 71.31 | 70.43 | 71.20 | 55,950 | +0.99(+1.41%) |
Jun 26, 2012 | 70.06 | 70.36 | 70.01 | 70.21 | 25,908 | +0.14(+0.20%) |
Jun 25, 2012 | 70.08 | 70.22 | 69.78 | 70.07 | 25,786 | -0.84(-1.18%) |
Jun 22, 2012 | 70.14 | 70.90 | 70.07 | 70.90 | 358,041 | +1.01(+1.45%) |
Jun 21, 2012 | 70.64 | 70.86 | 69.77 | 69.89 | 22,390 | -0.65(-0.93%) |
Jun 20, 2012 | 70.58 | 70.92 | 70.29 | 70.54 | 35,214 | -0.08(-0.11%) |
Jun 19, 2012 | 70.36 | 70.83 | 70.33 | 70.62 | 19,671 | +0.62(+0.88%) |
Jun 18, 2012 | 69.41 | 70.07 | 69.41 | 70.00 | 225,941 | +0.45(+0.65%) |
Jun 15, 2012 | 69.22 | 69.63 | 69.17 | 69.55 | 39,611 | +0.63(+0.92%) |
Jun 14, 2012 | 68.29 | 68.98 | 68.19 | 68.92 | 15,207 | +0.75(+1.10%) |
Jun 13, 2012 | 68.37 | 68.77 | 68.08 | 68.17 | 18,338 | -0.26(-0.38%) |
Jun 12, 2012 | 67.87 | 68.45 | 67.40 | 68.42 | 114,438 | +0.37(+0.54%) |
Jun 11, 2012 | 68.84 | 68.84 | 68.06 | 68.06 | 41,791 | -0.34(-0.50%) |
Jun 08, 2012 | 67.66 | 68.49 | 67.52 | 68.40 | 8,893 | +0.70(+1.03%) |
Jun 07, 2012 | 68.58 | 68.58 | 67.70 | 67.70 | 18,516 | -0.25(-0.37%) |
Jun 06, 2012 | 67.44 | 67.99 | 67.44 | 67.95 | 11,670 | +0.85(+1.27%) |
Jun 05, 2012 | 66.54 | 67.18 | 66.37 | 67.10 | 21,834 | +0.42(+0.63%) |
Jun 04, 2012 | 66.41 | 66.73 | 65.98 | 66.68 | 82,411 | +0.41(+0.62%) |
Jun 01, 2012 | 66.73 | 66.88 | 66.11 | 66.27 | 42,035 | -1.37(-2.02%) |
May 31, 2012 | 67.91 | 68.06 | 67.23 | 67.64 | 16,795 | -0.26(-0.38%) |
May 30, 2012 | 68.07 | 68.10 | 67.81 | 67.90 | 15,331 | -0.66(-0.96%) |
May 29, 2012 | 68.50 | 68.97 | 68.22 | 68.56 | 18,080 | +0.36(+0.53%) |
May 25, 2012 | 67.99 | 68.45 | 67.99 | 68.20 | 16,339 | +0.18(+0.26%) |
May 24, 2012 | 67.51 | 68.08 | 67.47 | 68.02 | 61,860 | +0.68(+1.02%) |
May 23, 2012 | 67.53 | 67.59 | 66.69 | 67.34 | 53,168 | -0.46(-0.68%) |
May 22, 2012 | 67.81 | 68.35 | 67.53 | 67.80 | 64,351 | +0.09(+0.14%) |
May 21, 2012 | 66.96 | 67.76 | 66.96 | 67.71 | 21,393 | +0.84(+1.26%) |
May 18, 2012 | 67.82 | 67.82 | 66.38 | 66.86 | 117,537 | -0.63(-0.93%) |
May 17, 2012 | 68.72 | 68.72 | 67.49 | 67.49 | 45,241 | -1.23(-1.80%) |
May 16, 2012 | 68.52 | 68.87 | 68.49 | 68.72 | 23,288 | +0.40(+0.59%) |
May 15, 2012 | 68.94 | 68.94 | 68.08 | 68.32 | 59,321 | -0.50(-0.73%) |
May 14, 2012 | 68.59 | 69.07 | 68.31 | 68.82 | 33,481 | -0.23(-0.34%) |
May 11, 2012 | 68.60 | 69.29 | 68.42 | 69.06 | 26,310 | +0.38(+0.56%) |
May 10, 2012 | 68.55 | 69.00 | 68.49 | 68.67 | 16,106 | +0.41(+0.60%) |
May 09, 2012 | 68.77 | 68.80 | 67.88 | 68.27 | 23,526 | -0.58(-0.85%) |
May 08, 2012 | 68.61 | 68.90 | 67.90 | 68.85 | 17,755 | -0.13(-0.19%) |
May 07, 2012 | 68.31 | 69.12 | 68.24 | 68.98 | 45,437 | +0.48(+0.71%) |
May 04, 2012 | 69.17 | 69.17 | 68.46 | 68.50 | 23,298 | -0.80(-1.15%) |
May 03, 2012 | 70.18 | 70.18 | 69.13 | 69.30 | 21,184 | -0.52(-0.74%) |
May 02, 2012 | 69.63 | 69.83 | 69.39 | 69.82 | 13,236 | -0.01(-0.01%) |
May 01, 2012 | 70.13 | 70.30 | 69.47 | 69.82 | 330,734 | -0.16(-0.23%) |
Apr 30, 2012 | 70.77 | 70.77 | 69.79 | 69.98 | 22,838 | -0.08(-0.12%) |
Apr 27, 2012 | 69.97 | 70.32 | 69.65 | 70.07 | 16,517 | +0.70(+1.01%) |
Apr 26, 2012 | 69.16 | 69.54 | 69.04 | 69.37 | 26,957 | +0.43(+0.63%) |
Apr 25, 2012 | 68.43 | 69.07 | 68.34 | 68.93 | 9,918 | +1.16(+1.71%) |
Apr 24, 2012 | 67.41 | 67.84 | 67.38 | 67.77 | 13,660 | +0.33(+0.49%) |
Apr 23, 2012 | 67.67 | 67.67 | 67.07 | 67.44 | 23,421 | -0.49(-0.72%) |
Apr 20, 2012 | 67.61 | 68.19 | 67.57 | 67.93 | 15,752 | +0.61(+0.90%) |
Apr 19, 2012 | 67.77 | 67.99 | 67.03 | 67.32 | 18,286 | -0.22(-0.32%) |
Apr 18, 2012 | 67.56 | 67.69 | 67.45 | 67.54 | 16,039 | -0.18(-0.26%) |
Apr 17, 2012 | 67.14 | 67.97 | 67.14 | 67.72 | 12,187 | +0.90(+1.35%) |
Apr 16, 2012 | 66.91 | 67.05 | 66.44 | 66.81 | 20,132 | +0.01(+0.01%) |
Apr 13, 2012 | 67.21 | 67.21 | 66.71 | 66.81 | 19,709 | -0.52(-0.77%) |
Apr 12, 2012 | 67.36 | 67.42 | 67.23 | 67.32 | 13,484 | +0.13(+0.19%) |
Apr 11, 2012 | 67.52 | 67.52 | 67.06 | 67.20 | 54,222 | +0.32(+0.47%) |
Apr 10, 2012 | 68.40 | 68.40 | 66.87 | 66.88 | 45,290 | -1.63(-2.37%) |
Apr 09, 2012 | 68.86 | 68.86 | 68.32 | 68.51 | 31,581 | -0.99(-1.43%) |
Apr 05, 2012 | 69.21 | 69.54 | 69.21 | 69.50 | 86,692 | -0.01(-0.01%) |
Apr 04, 2012 | 69.34 | 69.63 | 69.17 | 69.51 | 31,046 | -0.39(-0.56%) |
Apr 03, 2012 | 69.62 | 69.99 | 69.53 | 69.90 | 18,479 | +0.14(+0.20%) |