Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 70.41 | 70.65 | 69.61 | 69.93 | 702,073 | +1.41(+2.06%) |
Jun 28, 2012 | 67.73 | 68.52 | 67.46 | 68.52 | 516,787 | +0.39(+0.57%) |
Jun 27, 2012 | 67.76 | 68.30 | 67.62 | 68.13 | 520,962 | +0.40(+0.59%) |
Jun 26, 2012 | 67.42 | 67.94 | 67.08 | 67.73 | 670,777 | +0.63(+0.94%) |
Jun 25, 2012 | 67.15 | 67.28 | 66.79 | 67.10 | 459,230 | -1.17(-1.71%) |
Jun 22, 2012 | 67.99 | 68.41 | 67.53 | 68.27 | 775,894 | +0.37(+0.54%) |
Jun 21, 2012 | 69.30 | 69.43 | 67.87 | 67.90 | 799,306 | -2.38(-3.39%) |
Jun 20, 2012 | 70.21 | 70.80 | 69.77 | 70.28 | 799,041 | +0.29(+0.41%) |
Jun 19, 2012 | 69.54 | 70.36 | 69.34 | 69.99 | 673,326 | +1.47(+2.15%) |
Jun 18, 2012 | 68.79 | 69.07 | 68.31 | 68.52 | 834,545 | -0.31(-0.45%) |
Jun 15, 2012 | 68.39 | 68.93 | 68.25 | 68.83 | 800,707 | +1.35(+2.00%) |
Jun 14, 2012 | 67.05 | 67.75 | 66.86 | 67.48 | 783,746 | +0.53(+0.79%) |
Jun 13, 2012 | 66.98 | 67.71 | 66.67 | 66.95 | 842,019 | +0.21(+0.31%) |
Jun 12, 2012 | 66.27 | 66.82 | 65.68 | 66.74 | 781,986 | +1.07(+1.63%) |
Jun 11, 2012 | 66.12 | 66.34 | 65.64 | 65.67 | 982,209 | -0.01(-0.02%) |
Jun 08, 2012 | 64.68 | 65.75 | 64.68 | 65.68 | 596,508 | -0.08(-0.12%) |
Jun 07, 2012 | 66.89 | 66.89 | 65.67 | 65.76 | 804,708 | +0.06(+0.09%) |
Jun 06, 2012 | 64.35 | 65.77 | 64.33 | 65.70 | 722,258 | +2.13(+3.35%) |
Jun 05, 2012 | 64.16 | 64.22 | 63.31 | 63.57 | 895,885 | -0.09(-0.14%) |
Jun 04, 2012 | 63.85 | 63.99 | 63.25 | 63.66 | 356,739 | +0.31(+0.49%) |
Jun 01, 2012 | 63.41 | 63.74 | 63.05 | 63.35 | 1,323,622 | -1.00(-1.55%) |
May 31, 2012 | 64.42 | 64.68 | 63.32 | 64.35 | 1,433,392 | +0.51(+0.80%) |
May 30, 2012 | 64.07 | 64.18 | 63.71 | 63.84 | 871,089 | -1.28(-1.97%) |
May 29, 2012 | 65.44 | 65.73 | 64.83 | 65.12 | 579,960 | +0.20(+0.31%) |
May 25, 2012 | 64.80 | 65.33 | 64.72 | 64.92 | 463,047 | +0.00(+0.00%) |
May 24, 2012 | 65.43 | 65.63 | 64.61 | 64.92 | 1,010,542 | +0.19(+0.29%) |
May 23, 2012 | 64.76 | 65.05 | 63.81 | 64.73 | 1,035,379 | -0.71(-1.08%) |
May 22, 2012 | 65.72 | 66.15 | 65.16 | 65.44 | 452,824 | -0.06(-0.09%) |
May 21, 2012 | 64.87 | 65.55 | 64.71 | 65.50 | 684,082 | +1.08(+1.68%) |
May 18, 2012 | 65.21 | 65.23 | 64.14 | 64.42 | 746,007 | -0.33(-0.51%) |
May 17, 2012 | 64.96 | 65.39 | 64.58 | 64.75 | 962,364 | -1.26(-1.91%) |
May 16, 2012 | 66.41 | 66.72 | 65.84 | 66.01 | 648,925 | -0.22(-0.33%) |
May 15, 2012 | 66.53 | 66.88 | 66.03 | 66.23 | 626,678 | -0.96(-1.43%) |
May 14, 2012 | 67.02 | 67.51 | 66.83 | 67.19 | 772,304 | -0.83(-1.22%) |
May 11, 2012 | 68.12 | 68.84 | 68.01 | 68.02 | 581,199 | -0.71(-1.03%) |
May 10, 2012 | 68.45 | 69.20 | 68.42 | 68.73 | 572,432 | +0.32(+0.47%) |
May 09, 2012 | 67.81 | 68.93 | 67.72 | 68.41 | 1,549,305 | -2.26(-3.20%) |
May 08, 2012 | 71.10 | 71.21 | 69.45 | 70.67 | 984,439 | -1.40(-1.94%) |
May 07, 2012 | 71.21 | 72.19 | 71.11 | 72.07 | 399,117 | +0.42(+0.59%) |
May 04, 2012 | 72.40 | 72.50 | 71.26 | 71.65 | 474,956 | -1.39(-1.90%) |
May 03, 2012 | 73.31 | 73.37 | 72.80 | 73.04 | 420,535 | -0.11(-0.15%) |
May 02, 2012 | 72.79 | 73.17 | 72.34 | 73.15 | 947,801 | -0.82(-1.11%) |
May 01, 2012 | 73.43 | 74.19 | 73.23 | 73.97 | 585,940 | +0.61(+0.83%) |
Apr 30, 2012 | 72.69 | 73.42 | 72.66 | 73.36 | 698,353 | -0.25(-0.34%) |
Apr 27, 2012 | 73.66 | 73.92 | 73.30 | 73.61 | 815,853 | -0.10(-0.14%) |
Apr 26, 2012 | 72.91 | 73.80 | 72.47 | 73.71 | 2,058,010 | +3.02(+4.27%) |
Apr 25, 2012 | 71.18 | 71.31 | 70.00 | 70.69 | 1,030,061 | +0.01(+0.01%) |
Apr 24, 2012 | 70.55 | 71.01 | 70.45 | 70.68 | 521,771 | +0.23(+0.33%) |
Apr 23, 2012 | 69.99 | 70.54 | 69.45 | 70.45 | 868,949 | -0.41(-0.58%) |
Apr 20, 2012 | 70.71 | 71.18 | 70.69 | 70.86 | 957,007 | +0.61(+0.87%) |
Apr 19, 2012 | 70.80 | 70.87 | 69.83 | 70.25 | 778,428 | -0.49(-0.69%) |
Apr 18, 2012 | 70.76 | 71.05 | 70.42 | 70.74 | 612,501 | +0.09(+0.13%) |
Apr 17, 2012 | 70.25 | 70.90 | 70.05 | 70.65 | 711,434 | +1.39(+2.01%) |
Apr 16, 2012 | 69.30 | 69.75 | 68.88 | 69.26 | 722,526 | +0.46(+0.67%) |
Apr 13, 2012 | 69.85 | 69.99 | 68.68 | 68.80 | 1,137,792 | -1.10(-1.57%) |
Apr 12, 2012 | 68.29 | 69.90 | 67.95 | 69.90 | 2,349,939 | +0.77(+1.11%) |
Apr 11, 2012 | 69.51 | 69.73 | 69.04 | 69.13 | 1,291,761 | +1.55(+2.29%) |
Apr 10, 2012 | 68.75 | 69.07 | 67.44 | 67.58 | 1,171,820 | -1.70(-2.45%) |
Apr 09, 2012 | 69.03 | 69.58 | 68.90 | 69.28 | 466,011 | -0.22(-0.32%) |
Apr 05, 2012 | 69.21 | 69.89 | 69.20 | 69.50 | 968,412 | -0.21(-0.30%) |
Apr 04, 2012 | 69.94 | 70.19 | 69.39 | 69.71 | 936,348 | -1.15(-1.62%) |
Apr 03, 2012 | 71.86 | 71.86 | 70.52 | 70.86 | 634,266 | -1.01(-1.41%) |