Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 65.56 | 65.63 | 65.54 | 65.61 | 747,707 | +0.00(+0.00%) |
Jun 28, 2012 | 65.58 | 65.64 | 65.57 | 65.61 | 486,641 | +0.05(+0.07%) |
Jun 27, 2012 | 65.55 | 65.59 | 65.55 | 65.56 | 422,563 | -0.01(-0.01%) |
Jun 26, 2012 | 65.53 | 65.59 | 65.53 | 65.56 | 439,379 | -0.02(-0.04%) |
Jun 25, 2012 | 65.52 | 65.60 | 65.52 | 65.59 | 1,177,435 | +0.10(+0.15%) |
Jun 22, 2012 | 65.53 | 65.56 | 65.48 | 65.49 | 516,310 | -0.03(-0.05%) |
Jun 21, 2012 | 65.54 | 65.58 | 65.51 | 65.52 | 455,401 | +0.01(+0.01%) |
Jun 20, 2012 | 65.53 | 65.58 | 65.51 | 65.52 | 449,162 | -0.04(-0.06%) |
Jun 19, 2012 | 65.59 | 65.60 | 65.55 | 65.56 | 724,309 | -0.05(-0.07%) |
Jun 18, 2012 | 65.58 | 65.61 | 65.56 | 65.61 | 420,820 | -0.01(-0.01%) |
Jun 15, 2012 | 65.56 | 65.62 | 65.55 | 65.61 | 942,694 | +0.11(+0.16%) |
Jun 14, 2012 | 65.53 | 65.56 | 65.46 | 65.51 | 639,945 | -0.01(-0.01%) |
Jun 13, 2012 | 65.50 | 65.55 | 65.50 | 65.52 | 662,586 | +0.05(+0.07%) |
Jun 12, 2012 | 65.53 | 65.55 | 65.47 | 65.47 | 766,092 | -0.11(-0.17%) |
Jun 11, 2012 | 65.54 | 65.58 | 65.53 | 65.58 | 503,245 | +0.02(+0.04%) |
Jun 08, 2012 | 65.58 | 65.59 | 65.52 | 65.56 | 748,876 | +0.02(+0.04%) |
Jun 07, 2012 | 65.53 | 65.56 | 65.51 | 65.53 | 520,948 | +0.00(+0.00%) |
Jun 06, 2012 | 65.56 | 65.57 | 65.48 | 65.53 | 853,062 | -0.02(-0.02%) |
Jun 05, 2012 | 65.52 | 65.56 | 65.48 | 65.55 | 1,290,789 | +0.02(+0.02%) |
Jun 04, 2012 | 65.55 | 65.59 | 65.51 | 65.53 | 6,618,727 | -0.06(-0.10%) |
Jun 01, 2012 | 65.59 | 65.61 | 65.54 | 65.60 | 1,321,757 | +0.03(+0.05%) |
May 31, 2012 | 65.53 | 65.58 | 65.53 | 65.57 | 937,875 | +0.03(+0.05%) |
May 30, 2012 | 65.51 | 65.54 | 65.49 | 65.53 | 805,299 | +0.05(+0.07%) |
May 29, 2012 | 65.49 | 65.53 | 65.43 | 65.49 | 1,157,253 | +0.01(+0.01%) |
May 25, 2012 | 65.46 | 65.51 | 65.44 | 65.48 | 406,888 | +0.04(+0.06%) |
May 24, 2012 | 65.43 | 65.45 | 65.41 | 65.44 | 510,470 | -0.03(-0.05%) |
May 23, 2012 | 65.47 | 65.47 | 65.43 | 65.47 | 447,712 | +0.02(+0.04%) |
May 22, 2012 | 65.42 | 65.45 | 65.40 | 65.45 | 610,176 | +0.01(+0.01%) |
May 21, 2012 | 65.47 | 65.47 | 65.40 | 65.44 | 1,053,436 | -0.05(-0.07%) |
May 18, 2012 | 65.49 | 65.49 | 65.43 | 65.49 | 448,667 | +0.02(+0.04%) |
May 17, 2012 | 65.52 | 65.52 | 65.45 | 65.46 | 1,235,872 | -0.03(-0.05%) |
May 16, 2012 | 65.49 | 65.52 | 65.45 | 65.49 | 937,693 | -0.02(-0.04%) |
May 15, 2012 | 65.55 | 65.55 | 65.49 | 65.52 | 705,152 | -0.02(-0.02%) |
May 14, 2012 | 65.55 | 65.56 | 65.52 | 65.53 | 550,014 | +0.00(+0.00%) |
May 11, 2012 | 65.55 | 65.55 | 65.49 | 65.53 | 410,806 | +0.02(+0.04%) |
May 10, 2012 | 65.49 | 65.55 | 65.49 | 65.51 | 667,170 | -0.05(-0.07%) |
May 09, 2012 | 65.58 | 65.58 | 65.53 | 65.56 | 949,002 | +0.01(+0.01%) |
May 08, 2012 | 65.53 | 65.56 | 65.51 | 65.55 | 666,257 | +0.02(+0.02%) |
May 07, 2012 | 65.52 | 65.54 | 65.50 | 65.53 | 778,241 | +0.02(+0.02%) |
May 04, 2012 | 65.51 | 65.53 | 65.49 | 65.52 | 582,675 | +0.06(+0.09%) |
May 03, 2012 | 65.48 | 65.51 | 65.45 | 65.46 | 1,306,465 | -0.02(-0.04%) |
May 02, 2012 | 65.49 | 65.49 | 65.46 | 65.49 | 488,259 | +0.02(+0.04%) |
May 01, 2012 | 65.53 | 65.53 | 65.45 | 65.46 | 944,835 | -0.02(-0.03%) |
Apr 30, 2012 | 65.47 | 65.48 | 65.44 | 65.48 | 418,548 | +0.02(+0.02%) |
Apr 27, 2012 | 65.45 | 65.46 | 65.42 | 65.46 | 629,596 | +0.02(+0.04%) |
Apr 26, 2012 | 65.44 | 65.45 | 65.41 | 65.44 | 349,325 | +0.06(+0.09%) |
Apr 25, 2012 | 65.40 | 65.41 | 65.35 | 65.38 | 931,103 | +0.00(+0.00%) |
Apr 24, 2012 | 65.40 | 65.44 | 65.38 | 65.38 | 623,322 | -0.04(-0.06%) |
Apr 23, 2012 | 65.41 | 65.45 | 65.41 | 65.42 | 447,130 | +0.00(+0.00%) |
Apr 20, 2012 | 65.40 | 65.42 | 65.37 | 65.42 | 997,044 | +0.04(+0.06%) |
Apr 19, 2012 | 65.41 | 65.42 | 65.37 | 65.38 | 887,082 | -0.01(-0.01%) |
Apr 18, 2012 | 65.40 | 65.41 | 65.37 | 65.39 | 358,043 | +0.02(+0.02%) |
Apr 17, 2012 | 65.36 | 65.38 | 65.35 | 65.37 | 586,775 | -0.02(-0.02%) |
Apr 16, 2012 | 65.39 | 65.42 | 65.38 | 65.39 | 300,606 | +0.00(+0.00%) |
Apr 13, 2012 | 65.33 | 65.41 | 65.33 | 65.39 | 549,501 | +0.07(+0.11%) |
Apr 12, 2012 | 65.33 | 65.37 | 65.31 | 65.32 | 582,813 | -0.05(-0.07%) |
Apr 11, 2012 | 65.35 | 65.37 | 65.33 | 65.37 | 519,180 | -0.01(-0.01%) |
Apr 10, 2012 | 65.35 | 65.38 | 65.33 | 65.37 | 769,906 | +0.06(+0.10%) |
Apr 09, 2012 | 65.28 | 65.33 | 65.28 | 65.31 | 461,064 | +0.10(+0.15%) |
Apr 05, 2012 | 65.17 | 65.22 | 65.15 | 65.21 | 420,730 | +0.08(+0.12%) |
Apr 04, 2012 | 65.15 | 65.19 | 65.13 | 65.13 | 647,418 | +0.03(+0.05%) |
Apr 03, 2012 | 65.26 | 65.26 | 65.08 | 65.10 | 881,518 | -0.14(-0.21%) |