Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 57.78 | 60.92 | 56.91 | 60.15 | 840,599 | +3.51(+6.20%) |
Jun 28, 2012 | 56.73 | 57.83 | 55.65 | 56.64 | 294,393 | -0.94(-1.63%) |
Jun 27, 2012 | 58.02 | 58.38 | 56.43 | 57.58 | 425,647 | -0.49(-0.84%) |
Jun 26, 2012 | 57.93 | 58.56 | 57.43 | 58.07 | 471,531 | +0.16(+0.28%) |
Jun 25, 2012 | 58.82 | 59.18 | 57.71 | 57.91 | 301,070 | -1.77(-2.97%) |
Jun 22, 2012 | 61.58 | 61.58 | 59.54 | 59.68 | 1,090,888 | -1.36(-2.23%) |
Jun 21, 2012 | 63.15 | 63.40 | 60.55 | 61.04 | 296,615 | -2.31(-3.65%) |
Jun 20, 2012 | 62.48 | 63.90 | 62.19 | 63.35 | 406,505 | +0.87(+1.39%) |
Jun 19, 2012 | 61.56 | 63.11 | 61.46 | 62.48 | 476,596 | +1.29(+2.11%) |
Jun 18, 2012 | 61.49 | 61.96 | 59.90 | 61.19 | 592,934 | -1.50(-2.39%) |
Jun 15, 2012 | 61.76 | 62.71 | 61.28 | 62.69 | 346,181 | +1.07(+1.74%) |
Jun 14, 2012 | 60.60 | 62.05 | 60.45 | 61.62 | 293,200 | +0.97(+1.60%) |
Jun 13, 2012 | 63.42 | 63.52 | 60.09 | 60.65 | 499,415 | -3.09(-4.85%) |
Jun 12, 2012 | 62.45 | 63.87 | 62.07 | 63.74 | 309,000 | +1.34(+2.15%) |
Jun 11, 2012 | 65.58 | 65.58 | 62.37 | 62.40 | 294,160 | -2.46(-3.79%) |
Jun 08, 2012 | 64.26 | 65.61 | 64.16 | 64.86 | 393,444 | +0.47(+0.73%) |
Jun 07, 2012 | 66.96 | 67.24 | 64.23 | 64.39 | 559,482 | -1.93(-2.91%) |
Jun 06, 2012 | 66.25 | 66.47 | 65.20 | 66.32 | 437,106 | +0.92(+1.41%) |
Jun 05, 2012 | 63.38 | 65.66 | 62.95 | 65.40 | 358,839 | +1.75(+2.75%) |
Jun 04, 2012 | 63.97 | 64.52 | 62.45 | 63.65 | 569,863 | -0.11(-0.17%) |
Jun 01, 2012 | 64.64 | 66.06 | 63.48 | 63.76 | 548,851 | -2.74(-4.12%) |
May 31, 2012 | 68.20 | 68.39 | 66.02 | 66.50 | 413,082 | -1.85(-2.71%) |
May 30, 2012 | 69.23 | 69.81 | 68.04 | 68.35 | 331,480 | -1.84(-2.62%) |
May 29, 2012 | 70.17 | 70.48 | 68.83 | 70.19 | 180,199 | +0.81(+1.17%) |
May 25, 2012 | 69.20 | 70.22 | 68.85 | 69.38 | 257,250 | +0.41(+0.59%) |
May 24, 2012 | 70.58 | 70.81 | 68.40 | 68.97 | 659,418 | -0.85(-1.22%) |
May 23, 2012 | 73.30 | 73.30 | 66.31 | 69.82 | 1,835,131 | -1.09(-1.54%) |
May 22, 2012 | 69.30 | 71.26 | 69.30 | 70.91 | 790,952 | +1.73(+2.50%) |
May 21, 2012 | 68.23 | 69.89 | 67.15 | 69.18 | 561,718 | +0.99(+1.45%) |
May 18, 2012 | 67.18 | 69.15 | 67.05 | 68.19 | 935,570 | +1.12(+1.67%) |
May 17, 2012 | 67.40 | 67.63 | 66.35 | 67.07 | 1,257,268 | -0.10(-0.15%) |
May 16, 2012 | 66.04 | 67.99 | 66.04 | 67.17 | 635,136 | +1.18(+1.79%) |
May 15, 2012 | 66.48 | 68.06 | 65.65 | 65.99 | 793,355 | -0.24(-0.36%) |
May 14, 2012 | 67.79 | 68.76 | 66.11 | 66.23 | 1,232,699 | -3.04(-4.39%) |
May 11, 2012 | 71.00 | 71.85 | 68.92 | 69.27 | 656,414 | -2.28(-3.19%) |
May 10, 2012 | 71.86 | 72.65 | 70.77 | 71.55 | 1,040,274 | +0.50(+0.70%) |
May 09, 2012 | 70.77 | 72.41 | 69.96 | 71.05 | 448,871 | -0.74(-1.03%) |
May 08, 2012 | 74.13 | 74.31 | 70.76 | 71.79 | 428,469 | -3.21(-4.28%) |
May 07, 2012 | 74.05 | 76.01 | 74.05 | 75.00 | 169,976 | +0.48(+0.64%) |
May 04, 2012 | 75.24 | 77.03 | 74.37 | 74.52 | 350,684 | -1.39(-1.83%) |
May 03, 2012 | 77.18 | 77.18 | 74.85 | 75.91 | 337,962 | -1.26(-1.63%) |
May 02, 2012 | 74.35 | 77.29 | 74.10 | 77.17 | 290,722 | +2.58(+3.46%) |
May 01, 2012 | 75.02 | 76.79 | 74.34 | 74.59 | 320,184 | -0.41(-0.55%) |
Apr 30, 2012 | 78.76 | 78.78 | 74.77 | 75.00 | 347,112 | -3.77(-4.79%) |
Apr 27, 2012 | 77.68 | 78.97 | 76.00 | 78.77 | 419,450 | +1.73(+2.25%) |
Apr 26, 2012 | 74.37 | 77.51 | 74.04 | 77.04 | 466,788 | +2.81(+3.79%) |
Apr 25, 2012 | 72.98 | 74.46 | 72.63 | 74.23 | 229,453 | +1.89(+2.61%) |
Apr 24, 2012 | 73.80 | 74.04 | 71.13 | 72.34 | 308,016 | -1.60(-2.16%) |
Apr 23, 2012 | 73.66 | 74.15 | 72.31 | 73.94 | 246,317 | -0.77(-1.03%) |
Apr 20, 2012 | 74.95 | 75.44 | 73.05 | 74.71 | 332,464 | +0.62(+0.84%) |
Apr 19, 2012 | 74.55 | 75.13 | 73.25 | 74.09 | 234,902 | -0.51(-0.68%) |
Apr 18, 2012 | 74.51 | 74.78 | 73.73 | 74.60 | 306,911 | -0.06(-0.08%) |
Apr 17, 2012 | 73.47 | 76.53 | 73.47 | 74.66 | 418,463 | +1.48(+2.02%) |
Apr 16, 2012 | 71.61 | 73.27 | 70.34 | 73.18 | 264,670 | +1.87(+2.62%) |
Apr 13, 2012 | 71.48 | 72.35 | 70.77 | 71.31 | 142,586 | -0.46(-0.64%) |
Apr 12, 2012 | 70.84 | 72.08 | 70.62 | 71.77 | 121,069 | +0.81(+1.14%) |
Apr 11, 2012 | 70.13 | 71.01 | 69.99 | 70.96 | 314,833 | +1.33(+1.91%) |
Apr 10, 2012 | 72.85 | 73.04 | 68.66 | 69.63 | 299,708 | -3.50(-4.79%) |
Apr 09, 2012 | 72.10 | 73.44 | 70.44 | 73.13 | 239,273 | +0.09(+0.12%) |
Apr 05, 2012 | 72.13 | 74.32 | 71.76 | 73.04 | 176,100 | +0.42(+0.58%) |
Apr 04, 2012 | 72.99 | 73.57 | 71.73 | 72.62 | 177,360 | -1.16(-1.57%) |
Apr 03, 2012 | 73.62 | 74.88 | 73.42 | 73.78 | 200,037 | +0.16(+0.22%) |