Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 63.20 | 64.60 | 61.30 | 64.60 | 50,005 | +1.10(+1.73%) |
May 30, 2012 | 61.80 | 63.50 | 61.50 | 63.50 | 28,426 | +1.60(+2.58%) |
May 29, 2012 | 62.40 | 63.40 | 61.20 | 61.90 | 27,851 | -0.90(-1.43%) |
May 25, 2012 | 60.90 | 62.90 | 60.60 | 62.80 | 20,358 | +2.00(+3.29%) |
May 24, 2012 | 61.40 | 61.59 | 60.40 | 60.80 | 38,633 | -0.60(-0.98%) |
May 23, 2012 | 62.20 | 62.40 | 60.50 | 61.40 | 71,614 | -2.10(-3.31%) |
May 22, 2012 | 64.80 | 66.10 | 63.00 | 63.50 | 27,631 | -0.90(-1.40%) |
May 21, 2012 | 62.50 | 64.70 | 62.00 | 64.40 | 64,186 | +2.40(+3.87%) |
May 18, 2012 | 60.80 | 62.10 | 58.80 | 62.00 | 82,355 | +1.20(+1.97%) |
May 17, 2012 | 60.50 | 61.80 | 59.80 | 60.80 | 59,453 | -0.90(-1.46%) |
May 16, 2012 | 61.70 | 62.40 | 60.80 | 61.70 | 77,153 | -1.30(-2.06%) |
May 15, 2012 | 63.20 | 64.20 | 62.10 | 63.00 | 52,712 | -2.00(-3.08%) |
May 14, 2012 | 66.00 | 66.80 | 64.50 | 65.00 | 57,188 | -2.60(-3.85%) |
May 11, 2012 | 68.10 | 69.30 | 67.00 | 67.60 | 46,240 | -1.40(-2.03%) |
May 10, 2012 | 63.60 | 69.50 | 63.53 | 69.00 | 113,000 | +4.80(+7.48%) |
May 09, 2012 | 66.30 | 66.30 | 62.75 | 64.20 | 101,266 | -2.90(-4.32%) |
May 08, 2012 | 69.30 | 69.30 | 66.90 | 67.10 | 115,307 | -2.30(-3.31%) |
May 07, 2012 | 67.90 | 70.00 | 66.70 | 69.40 | 110,046 | +0.70(+1.02%) |
May 04, 2012 | 68.00 | 70.50 | 66.15 | 68.70 | 198,150 | +1.40(+2.08%) |
May 03, 2012 | 69.50 | 69.80 | 65.10 | 67.30 | 311,665 | -2.80(-3.99%) |
May 02, 2012 | 76.90 | 77.00 | 69.10 | 70.10 | 1,314,936 | +8.20(+13.25%) |
May 01, 2012 | 67.80 | 67.80 | 58.00 | 61.90 | 415,727 | -7.60(-10.94%) |
Apr 30, 2012 | 72.80 | 72.80 | 67.71 | 69.50 | 211,198 | -0.40(-0.57%) |
Apr 27, 2012 | 70.90 | 70.90 | 68.00 | 69.90 | 104,129 | -0.70(-0.99%) |
Apr 26, 2012 | 72.80 | 73.30 | 70.10 | 70.60 | 68,096 | -1.40(-1.94%) |
Apr 25, 2012 | 71.60 | 72.70 | 68.00 | 72.00 | 150,204 | +0.70(+0.98%) |
Apr 24, 2012 | 70.40 | 71.60 | 69.50 | 71.30 | 96,256 | +0.10(+0.14%) |
Apr 23, 2012 | 70.10 | 71.20 | 68.60 | 71.20 | 72,597 | +3.40(+5.01%) |
Apr 20, 2012 | 67.60 | 67.80 | 65.50 | 67.80 | 73,687 | +2.80(+4.31%) |
Apr 19, 2012 | 63.40 | 65.10 | 62.90 | 65.00 | 65,879 | +2.70(+4.33%) |
Apr 18, 2012 | 61.10 | 62.70 | 61.10 | 62.30 | 18,295 | +1.00(+1.63%) |
Apr 17, 2012 | 60.40 | 62.40 | 60.40 | 61.30 | 33,112 | +0.10(+0.16%) |
Apr 16, 2012 | 62.60 | 63.40 | 60.40 | 61.20 | 27,346 | -1.30(-2.08%) |
Apr 13, 2012 | 63.00 | 63.00 | 61.50 | 62.50 | 22,215 | -0.50(-0.79%) |
Apr 12, 2012 | 60.00 | 63.50 | 60.00 | 63.00 | 34,878 | +3.30(+5.53%) |
Apr 11, 2012 | 62.80 | 63.80 | 58.60 | 59.70 | 81,642 | -2.80(-4.48%) |
Apr 10, 2012 | 63.30 | 64.10 | 62.50 | 62.50 | 35,487 | -0.70(-1.11%) |
Apr 09, 2012 | 63.70 | 64.80 | 63.10 | 63.20 | 36,234 | -1.60(-2.47%) |
Apr 05, 2012 | 64.50 | 65.50 | 64.00 | 64.80 | 39,626 | +0.10(+0.15%) |
Apr 04, 2012 | 65.80 | 66.00 | 64.00 | 64.70 | 54,104 | -1.30(-1.97%) |
Apr 03, 2012 | 65.00 | 66.00 | 64.40 | 66.00 | 48,438 | +1.50(+2.33%) |
Apr 02, 2012 | 64.50 | 64.80 | 63.70 | 64.50 | 38,149 | +0.80(+1.26%) |
Mar 30, 2012 | 63.00 | 64.10 | 62.72 | 63.70 | 27,943 | +1.10(+1.76%) |
Mar 29, 2012 | 61.60 | 63.08 | 61.10 | 62.60 | 39,740 | +0.40(+0.64%) |
Mar 28, 2012 | 63.50 | 64.19 | 61.60 | 62.20 | 37,581 | -1.70(-2.66%) |
Mar 27, 2012 | 63.80 | 65.50 | 63.60 | 63.90 | 68,072 | +0.20(+0.31%) |
Mar 26, 2012 | 62.30 | 63.70 | 61.50 | 63.70 | 40,858 | +2.70(+4.43%) |
Mar 23, 2012 | 59.50 | 61.10 | 59.30 | 61.00 | 19,161 | +1.70(+2.87%) |
Mar 22, 2012 | 59.60 | 60.20 | 59.00 | 59.30 | 17,861 | -1.30(-2.15%) |
Mar 21, 2012 | 58.60 | 60.60 | 58.00 | 60.60 | 34,171 | +1.80(+3.06%) |
Mar 20, 2012 | 56.80 | 58.80 | 56.20 | 58.80 | 22,963 | +1.40(+2.44%) |
Mar 19, 2012 | 57.50 | 59.50 | 56.10 | 57.40 | 50,672 | +0.90(+1.59%) |
Mar 16, 2012 | 58.00 | 58.40 | 56.50 | 56.50 | 22,259 | -2.10(-3.58%) |
Mar 15, 2012 | 58.50 | 58.90 | 57.20 | 58.60 | 9,523 | +0.80(+1.38%) |
Mar 14, 2012 | 59.00 | 59.30 | 56.60 | 57.80 | 29,872 | -1.50(-2.53%) |
Mar 13, 2012 | 55.70 | 59.40 | 55.50 | 59.30 | 34,607 | +3.70(+6.65%) |
Mar 12, 2012 | 55.50 | 55.60 | 54.70 | 55.60 | 16,692 | +0.30(+0.54%) |
Mar 09, 2012 | 54.80 | 55.40 | 54.40 | 55.30 | 11,963 | +0.00(+0.00%) |
Mar 08, 2012 | 55.20 | 55.52 | 54.00 | 55.30 | 32,026 | +0.90(+1.65%) |
Mar 07, 2012 | 55.00 | 55.80 | 53.70 | 54.40 | 97,377 | -0.40(-0.73%) |
Mar 06, 2012 | 54.30 | 55.00 | 53.20 | 54.80 | 64,816 | +0.30(+0.55%) |
Mar 05, 2012 | 53.70 | 55.10 | 53.60 | 54.50 | 28,566 | +1.10(+2.06%) |
Mar 02, 2012 | 54.10 | 55.00 | 52.80 | 53.40 | 21,508 | -0.60(-1.11%) |