Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 70.07 | 71.28 | 69.80 | 70.37 | 421,184 | +1.95(+2.85%) |
Jun 28, 2012 | 67.36 | 68.46 | 65.97 | 68.42 | 322,200 | +0.39(+0.57%) |
Jun 27, 2012 | 67.91 | 68.21 | 67.15 | 68.03 | 483,920 | +0.39(+0.58%) |
Jun 26, 2012 | 67.54 | 67.96 | 66.99 | 67.64 | 467,225 | +0.18(+0.27%) |
Jun 25, 2012 | 68.44 | 68.46 | 66.92 | 67.46 | 244,232 | -2.36(-3.38%) |
Jun 22, 2012 | 70.21 | 70.66 | 69.06 | 69.82 | 733,454 | -0.05(-0.07%) |
Jun 21, 2012 | 73.34 | 73.70 | 69.65 | 69.87 | 361,127 | -3.58(-4.87%) |
Jun 20, 2012 | 72.98 | 73.94 | 72.07 | 73.45 | 274,668 | +0.25(+0.34%) |
Jun 19, 2012 | 71.88 | 73.53 | 71.63 | 73.20 | 388,738 | +1.74(+2.43%) |
Jun 18, 2012 | 70.18 | 71.56 | 69.64 | 71.46 | 203,332 | +0.80(+1.13%) |
Jun 15, 2012 | 69.86 | 70.78 | 69.30 | 70.66 | 530,425 | +1.24(+1.79%) |
Jun 14, 2012 | 68.80 | 69.99 | 68.65 | 69.42 | 449,593 | +0.93(+1.36%) |
Jun 13, 2012 | 70.16 | 70.57 | 68.18 | 68.49 | 275,218 | -1.97(-2.80%) |
Jun 12, 2012 | 69.07 | 70.53 | 68.69 | 70.46 | 263,444 | +1.89(+2.76%) |
Jun 11, 2012 | 71.51 | 71.52 | 68.51 | 68.57 | 184,060 | -2.06(-2.92%) |
Jun 08, 2012 | 69.95 | 70.64 | 69.05 | 70.63 | 203,072 | +0.45(+0.64%) |
Jun 07, 2012 | 70.84 | 71.58 | 69.59 | 70.18 | 241,333 | -0.06(-0.09%) |
Jun 06, 2012 | 68.83 | 70.69 | 68.76 | 70.24 | 339,058 | +2.21(+3.25%) |
Jun 05, 2012 | 66.35 | 68.10 | 65.78 | 68.03 | 532,723 | +1.47(+2.21%) |
Jun 04, 2012 | 69.32 | 69.77 | 66.15 | 66.56 | 502,848 | -2.32(-3.37%) |
Jun 01, 2012 | 70.56 | 70.88 | 68.84 | 68.88 | 383,836 | -3.62(-4.99%) |
May 31, 2012 | 71.86 | 73.16 | 71.11 | 72.50 | 343,684 | +0.36(+0.50%) |
May 30, 2012 | 73.12 | 73.25 | 71.29 | 72.14 | 308,593 | -2.10(-2.83%) |
May 29, 2012 | 73.13 | 74.43 | 72.56 | 74.24 | 212,988 | +2.00(+2.77%) |
May 25, 2012 | 71.87 | 72.98 | 71.86 | 72.24 | 203,543 | +0.06(+0.08%) |
May 24, 2012 | 72.51 | 72.69 | 71.35 | 72.18 | 353,617 | -0.23(-0.32%) |
May 23, 2012 | 70.74 | 72.68 | 69.86 | 72.41 | 266,393 | +0.72(+1.00%) |
May 22, 2012 | 71.30 | 72.70 | 71.22 | 71.69 | 216,614 | +0.66(+0.93%) |
May 21, 2012 | 70.27 | 71.44 | 69.40 | 71.03 | 479,920 | +0.89(+1.27%) |
May 18, 2012 | 70.34 | 71.54 | 69.77 | 70.14 | 394,444 | +0.20(+0.29%) |
May 17, 2012 | 72.37 | 72.37 | 69.94 | 69.94 | 379,172 | -2.55(-3.52%) |
May 16, 2012 | 75.30 | 75.75 | 72.37 | 72.49 | 628,397 | -2.55(-3.40%) |
May 15, 2012 | 75.01 | 75.65 | 74.41 | 75.04 | 423,047 | -0.10(-0.13%) |
May 14, 2012 | 76.60 | 77.27 | 74.88 | 75.14 | 317,456 | -2.74(-3.52%) |
May 11, 2012 | 76.28 | 78.36 | 75.45 | 77.88 | 225,881 | +0.54(+0.70%) |
May 10, 2012 | 78.35 | 78.61 | 76.51 | 77.34 | 334,309 | -0.24(-0.31%) |
May 09, 2012 | 77.38 | 78.30 | 75.80 | 77.58 | 271,810 | -0.76(-0.97%) |
May 08, 2012 | 78.04 | 78.51 | 76.70 | 78.34 | 329,601 | -0.63(-0.80%) |
May 07, 2012 | 79.52 | 80.07 | 78.68 | 78.97 | 459,241 | -1.06(-1.32%) |
May 04, 2012 | 82.71 | 82.71 | 79.89 | 80.03 | 506,830 | -3.13(-3.76%) |
May 03, 2012 | 85.15 | 85.38 | 83.03 | 83.16 | 383,411 | -1.93(-2.27%) |
May 02, 2012 | 82.87 | 87.44 | 80.00 | 85.09 | 893,713 | +4.47(+5.54%) |
May 01, 2012 | 80.00 | 81.90 | 79.25 | 80.62 | 541,661 | +0.68(+0.85%) |
Apr 30, 2012 | 81.14 | 81.54 | 79.68 | 79.94 | 242,353 | -1.31(-1.61%) |
Apr 27, 2012 | 81.58 | 81.67 | 80.73 | 81.25 | 497,511 | -0.25(-0.31%) |
Apr 26, 2012 | 80.61 | 81.75 | 80.15 | 81.50 | 290,492 | +0.73(+0.90%) |
Apr 25, 2012 | 81.12 | 81.45 | 79.79 | 80.77 | 272,930 | +1.10(+1.38%) |
Apr 24, 2012 | 79.14 | 80.20 | 78.48 | 79.67 | 161,471 | +0.74(+0.94%) |
Apr 23, 2012 | 78.87 | 79.10 | 77.65 | 78.93 | 195,923 | -1.28(-1.60%) |
Apr 20, 2012 | 79.83 | 80.80 | 79.54 | 80.21 | 193,422 | +0.93(+1.17%) |
Apr 19, 2012 | 79.88 | 81.43 | 78.89 | 79.28 | 227,394 | -0.53(-0.66%) |
Apr 18, 2012 | 80.36 | 80.62 | 79.37 | 79.81 | 224,390 | -1.17(-1.44%) |
Apr 17, 2012 | 79.49 | 81.81 | 79.49 | 80.98 | 220,433 | +2.33(+2.96%) |
Apr 16, 2012 | 80.44 | 80.80 | 78.47 | 78.65 | 354,045 | -1.21(-1.52%) |
Apr 13, 2012 | 81.32 | 81.57 | 79.79 | 79.86 | 221,999 | -1.71(-2.10%) |
Apr 12, 2012 | 79.33 | 81.68 | 79.33 | 81.57 | 243,794 | +2.40(+3.03%) |
Apr 11, 2012 | 78.92 | 79.58 | 78.19 | 79.17 | 174,299 | +1.37(+1.76%) |
Apr 10, 2012 | 79.78 | 80.20 | 77.68 | 77.80 | 394,708 | -1.98(-2.48%) |
Apr 09, 2012 | 80.11 | 80.29 | 79.55 | 79.78 | 337,940 | -1.90(-2.33%) |
Apr 05, 2012 | 81.66 | 82.10 | 81.48 | 81.68 | 315,751 | -0.35(-0.43%) |
Apr 04, 2012 | 82.16 | 82.40 | 81.65 | 82.03 | 377,288 | -1.14(-1.37%) |
Apr 03, 2012 | 83.46 | 84.05 | 82.52 | 83.17 | 280,125 | -0.57(-0.68%) |