Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.94 | 61.69 | 60.24 | 61.67 | 7,239,993 | +2.75(+4.66%) |
Jun 28, 2012 | 58.52 | 59.35 | 57.62 | 58.92 | 6,900,717 | +0.98(+1.69%) |
Jun 27, 2012 | 56.30 | 58.81 | 56.30 | 57.94 | 6,977,159 | +1.63(+2.89%) |
Jun 26, 2012 | 56.20 | 56.67 | 55.18 | 56.31 | 4,856,896 | +0.35(+0.63%) |
Jun 25, 2012 | 56.41 | 56.54 | 55.55 | 55.96 | 4,954,655 | -1.73(-3.00%) |
Jun 22, 2012 | 56.73 | 58.22 | 56.63 | 57.69 | 9,399,358 | +1.28(+2.26%) |
Jun 21, 2012 | 60.10 | 60.21 | 56.33 | 56.41 | 6,433,044 | -3.40(-5.68%) |
Jun 20, 2012 | 61.28 | 61.66 | 59.29 | 59.81 | 6,632,079 | -1.48(-2.42%) |
Jun 19, 2012 | 61.01 | 61.64 | 60.68 | 61.30 | 4,051,392 | +1.09(+1.81%) |
Jun 18, 2012 | 60.37 | 60.55 | 59.51 | 60.21 | 4,564,336 | -0.69(-1.13%) |
Jun 15, 2012 | 59.87 | 60.93 | 59.26 | 60.90 | 6,342,701 | +1.31(+2.20%) |
Jun 14, 2012 | 58.85 | 59.77 | 58.31 | 59.58 | 4,732,112 | +0.89(+1.52%) |
Jun 13, 2012 | 58.46 | 59.63 | 58.29 | 58.69 | 4,678,431 | -0.55(-0.93%) |
Jun 12, 2012 | 57.96 | 59.28 | 57.78 | 59.24 | 3,951,770 | +1.66(+2.88%) |
Jun 11, 2012 | 60.25 | 60.92 | 57.50 | 57.58 | 6,362,808 | -1.81(-3.04%) |
Jun 08, 2012 | 58.22 | 59.50 | 57.24 | 59.39 | 5,686,997 | +0.60(+1.01%) |
Jun 07, 2012 | 58.63 | 60.46 | 58.33 | 58.79 | 7,580,322 | +0.97(+1.67%) |
Jun 06, 2012 | 55.08 | 57.86 | 54.73 | 57.82 | 7,918,099 | +3.07(+5.61%) |
Jun 05, 2012 | 52.96 | 54.93 | 52.73 | 54.75 | 4,429,037 | +1.62(+3.05%) |
Jun 04, 2012 | 54.53 | 54.56 | 52.48 | 53.13 | 7,489,655 | -0.94(-1.74%) |
Jun 01, 2012 | 54.82 | 55.32 | 53.89 | 54.07 | 7,868,564 | -2.67(-4.70%) |
May 31, 2012 | 58.08 | 58.08 | 55.40 | 56.74 | 6,900,463 | -1.15(-1.99%) |
May 30, 2012 | 59.04 | 59.07 | 57.18 | 57.90 | 4,160,929 | -2.06(-3.43%) |
May 29, 2012 | 59.18 | 60.24 | 59.17 | 59.95 | 2,887,253 | +1.27(+2.17%) |
May 25, 2012 | 59.09 | 59.64 | 58.35 | 58.68 | 3,230,595 | -0.53(-0.90%) |
May 24, 2012 | 59.90 | 59.92 | 58.46 | 59.21 | 3,508,382 | -0.29(-0.48%) |
May 23, 2012 | 58.90 | 59.66 | 57.91 | 59.50 | 7,461,806 | -0.14(-0.23%) |
May 22, 2012 | 60.20 | 60.65 | 59.14 | 59.64 | 5,735,088 | -0.59(-0.97%) |
May 21, 2012 | 58.89 | 60.36 | 58.75 | 60.22 | 5,706,572 | +1.73(+2.96%) |
May 18, 2012 | 59.92 | 60.12 | 58.18 | 58.49 | 5,932,390 | -0.70(-1.18%) |
May 17, 2012 | 60.56 | 60.71 | 59.13 | 59.19 | 6,817,520 | -1.35(-2.23%) |
May 16, 2012 | 61.98 | 62.82 | 60.50 | 60.54 | 4,933,434 | -1.21(-1.96%) |
May 15, 2012 | 62.20 | 63.52 | 61.56 | 61.75 | 5,958,779 | -0.34(-0.55%) |
May 14, 2012 | 62.18 | 62.92 | 61.55 | 62.09 | 4,435,715 | -1.45(-2.28%) |
May 11, 2012 | 63.77 | 64.86 | 63.40 | 63.54 | 2,588,696 | -0.89(-1.39%) |
May 10, 2012 | 64.59 | 65.18 | 64.02 | 64.44 | 3,386,136 | +0.60(+0.95%) |
May 09, 2012 | 63.16 | 64.73 | 62.63 | 63.83 | 4,979,616 | -0.45(-0.69%) |
May 08, 2012 | 63.63 | 64.49 | 62.31 | 64.28 | 8,373,331 | +0.12(+0.19%) |
May 07, 2012 | 64.38 | 64.57 | 62.98 | 64.16 | 4,782,383 | -0.04(-0.06%) |
May 04, 2012 | 65.56 | 65.86 | 63.49 | 64.20 | 6,022,755 | -2.26(-3.40%) |
May 03, 2012 | 67.64 | 68.20 | 66.26 | 66.46 | 4,336,886 | -1.36(-2.00%) |
May 02, 2012 | 69.14 | 69.23 | 67.76 | 67.81 | 4,060,436 | -2.01(-2.88%) |
May 01, 2012 | 68.88 | 70.72 | 68.79 | 69.82 | 6,722,298 | +1.72(+2.53%) |
Apr 30, 2012 | 68.67 | 68.67 | 67.36 | 68.10 | 4,502,472 | -0.54(-0.79%) |
Apr 27, 2012 | 68.81 | 69.47 | 68.45 | 68.64 | 2,946,753 | -0.33(-0.47%) |
Apr 26, 2012 | 67.59 | 69.01 | 67.26 | 68.97 | 3,307,323 | +1.27(+1.88%) |
Apr 25, 2012 | 67.59 | 68.06 | 66.91 | 67.69 | 3,697,332 | +0.63(+0.94%) |
Apr 24, 2012 | 66.53 | 67.14 | 66.11 | 67.06 | 4,299,266 | +1.01(+1.54%) |
Apr 23, 2012 | 65.63 | 66.50 | 64.91 | 66.05 | 4,685,032 | -0.68(-1.02%) |
Apr 20, 2012 | 67.59 | 68.49 | 66.70 | 66.73 | 3,804,244 | -0.52(-0.77%) |
Apr 19, 2012 | 67.50 | 67.83 | 66.51 | 67.25 | 5,312,182 | -0.23(-0.34%) |
Apr 18, 2012 | 68.30 | 68.36 | 67.13 | 67.48 | 4,408,249 | -1.13(-1.64%) |
Apr 17, 2012 | 68.96 | 69.32 | 68.49 | 68.60 | 4,540,298 | +0.35(+0.52%) |
Apr 16, 2012 | 70.03 | 70.32 | 68.04 | 68.25 | 4,426,950 | -1.48(-2.12%) |
Apr 13, 2012 | 70.85 | 71.06 | 69.66 | 69.73 | 2,583,843 | -1.52(-2.13%) |
Apr 12, 2012 | 69.56 | 71.63 | 69.47 | 71.25 | 3,064,241 | +2.07(+2.99%) |
Apr 11, 2012 | 70.26 | 70.61 | 69.09 | 69.18 | 3,931,222 | -0.24(-0.35%) |
Apr 10, 2012 | 70.43 | 71.00 | 69.07 | 69.42 | 4,534,722 | -1.12(-1.58%) |
Apr 09, 2012 | 71.57 | 71.70 | 70.31 | 70.54 | 3,409,528 | -2.26(-3.11%) |
Apr 05, 2012 | 72.33 | 73.36 | 72.15 | 72.80 | 3,777,361 | +0.13(+0.18%) |
Apr 04, 2012 | 72.72 | 73.26 | 72.05 | 72.67 | 3,425,014 | -1.01(-1.38%) |
Apr 03, 2012 | 73.08 | 73.74 | 72.45 | 73.68 | 3,347,700 | +0.09(+0.13%) |