Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 80.08 | 82.35 | 80.08 | 80.74 | 202,189 | +1.24(+1.57%) |
May 30, 2012 | 78.91 | 79.82 | 78.85 | 79.49 | 45,207 | +3.02(+3.96%) |
May 29, 2012 | 77.15 | 77.16 | 76.47 | 76.47 | 22,828 | -0.31(-0.41%) |
May 25, 2012 | 77.00 | 77.32 | 76.72 | 76.78 | 37,621 | +0.29(+0.38%) |
May 24, 2012 | 76.73 | 77.04 | 76.37 | 76.49 | 71,389 | -0.59(-0.76%) |
May 23, 2012 | 77.01 | 77.95 | 77.01 | 77.08 | 60,925 | +0.88(+1.16%) |
May 22, 2012 | 76.41 | 76.54 | 75.65 | 76.20 | 148,303 | -1.29(-1.67%) |
May 21, 2012 | 77.62 | 77.99 | 77.31 | 77.49 | 74,945 | -0.41(-0.53%) |
May 18, 2012 | 76.62 | 78.02 | 76.54 | 77.90 | 42,374 | +0.29(+0.37%) |
May 17, 2012 | 75.77 | 77.62 | 75.63 | 77.61 | 70,447 | +2.15(+2.84%) |
May 16, 2012 | 74.54 | 75.66 | 74.17 | 75.47 | 124,441 | +0.11(+0.15%) |
May 15, 2012 | 74.52 | 75.41 | 74.17 | 75.36 | 226,906 | +0.98(+1.32%) |
May 14, 2012 | 74.10 | 74.83 | 74.10 | 74.38 | 100,488 | +1.37(+1.88%) |
May 11, 2012 | 73.00 | 73.21 | 72.69 | 73.01 | 21,860 | +0.85(+1.18%) |
May 10, 2012 | 71.60 | 72.23 | 71.18 | 72.16 | 43,619 | -0.46(-0.64%) |
May 09, 2012 | 73.18 | 73.18 | 72.08 | 72.62 | 34,840 | +0.36(+0.49%) |
May 08, 2012 | 72.38 | 73.01 | 72.26 | 72.26 | 63,283 | +0.28(+0.39%) |
May 07, 2012 | 71.96 | 72.21 | 71.79 | 71.98 | 231,888 | +0.46(+0.65%) |
May 04, 2012 | 71.25 | 71.61 | 71.19 | 71.52 | 51,648 | +0.49(+0.69%) |
May 03, 2012 | 70.80 | 71.02 | 70.79 | 71.02 | 30,407 | +0.14(+0.19%) |
May 02, 2012 | 70.65 | 71.02 | 70.34 | 70.89 | 11,069 | +0.68(+0.97%) |
May 01, 2012 | 71.07 | 71.07 | 69.76 | 70.20 | 19,068 | -0.57(-0.80%) |
Apr 30, 2012 | 71.11 | 71.23 | 70.70 | 70.77 | 8,635 | +0.10(+0.15%) |
Apr 27, 2012 | 70.66 | 70.76 | 70.39 | 70.67 | 14,177 | +0.00(+0.00%) |
Apr 26, 2012 | 70.75 | 70.95 | 70.06 | 70.67 | 46,025 | +0.69(+0.99%) |
Apr 25, 2012 | 69.75 | 70.59 | 69.56 | 69.98 | 24,863 | -0.80(-1.13%) |
Apr 24, 2012 | 71.19 | 71.24 | 70.59 | 70.78 | 51,205 | -0.71(-0.99%) |
Apr 23, 2012 | 71.56 | 71.85 | 71.29 | 71.48 | 30,737 | +0.83(+1.17%) |
Apr 20, 2012 | 70.23 | 70.66 | 70.01 | 70.66 | 16,210 | +0.04(+0.06%) |
Apr 19, 2012 | 70.84 | 71.01 | 70.62 | 70.62 | 9,730 | -0.02(-0.03%) |
Apr 18, 2012 | 70.68 | 70.71 | 70.41 | 70.63 | 4,673 | +0.23(+0.33%) |
Apr 17, 2012 | 70.03 | 70.55 | 69.91 | 70.40 | 11,366 | -0.11(-0.16%) |
Apr 16, 2012 | 70.52 | 71.15 | 70.43 | 70.51 | 18,586 | +0.23(+0.33%) |
Apr 13, 2012 | 69.78 | 70.48 | 69.78 | 70.28 | 19,727 | +1.57(+2.29%) |
Apr 12, 2012 | 69.38 | 69.45 | 68.63 | 68.71 | 24,213 | -0.78(-1.12%) |
Apr 11, 2012 | 69.38 | 69.61 | 69.05 | 69.48 | 26,855 | -0.95(-1.35%) |
Apr 10, 2012 | 69.49 | 70.70 | 69.49 | 70.43 | 31,344 | +1.04(+1.50%) |
Apr 09, 2012 | 69.05 | 69.58 | 69.00 | 69.39 | 75,919 | +2.52(+3.77%) |
Apr 05, 2012 | 66.96 | 67.06 | 66.51 | 66.87 | 96,579 | +0.81(+1.22%) |
Apr 04, 2012 | 66.35 | 66.35 | 65.51 | 66.06 | 16,435 | +1.02(+1.57%) |
Apr 03, 2012 | 67.28 | 67.28 | 64.97 | 65.04 | 22,493 | -1.42(-2.14%) |
Apr 02, 2012 | 67.11 | 67.31 | 66.38 | 66.46 | 16,070 | +0.15(+0.22%) |
Mar 30, 2012 | 67.95 | 67.95 | 66.09 | 66.32 | 29,342 | -1.33(-1.97%) |
Mar 29, 2012 | 67.79 | 67.79 | 67.40 | 67.65 | 12,143 | +0.62(+0.93%) |
Mar 28, 2012 | 66.56 | 67.41 | 66.56 | 67.02 | 14,698 | -0.17(-0.26%) |
Mar 27, 2012 | 67.03 | 67.34 | 66.88 | 67.20 | 301,711 | +0.12(+0.17%) |
Mar 26, 2012 | 66.94 | 67.18 | 66.00 | 67.08 | 12,642 | -0.21(-0.31%) |
Mar 23, 2012 | 66.80 | 67.50 | 66.80 | 67.29 | 31,412 | +0.91(+1.36%) |
Mar 22, 2012 | 66.52 | 66.62 | 66.15 | 66.38 | 64,755 | +0.18(+0.28%) |
Mar 21, 2012 | 65.15 | 66.32 | 65.15 | 66.20 | 25,035 | +1.19(+1.83%) |
Mar 20, 2012 | 64.53 | 65.14 | 64.49 | 65.01 | 48,233 | +0.41(+0.63%) |
Mar 19, 2012 | 65.68 | 65.70 | 64.19 | 64.60 | 82,893 | -1.03(-1.57%) |
Mar 16, 2012 | 64.82 | 65.65 | 64.50 | 65.62 | 166,284 | +0.31(+0.47%) |
Mar 15, 2012 | 65.18 | 65.88 | 65.18 | 65.32 | 30,050 | -0.18(-0.27%) |
Mar 14, 2012 | 66.82 | 66.87 | 65.31 | 65.50 | 104,097 | -2.66(-3.90%) |
Mar 13, 2012 | 68.96 | 69.24 | 67.84 | 68.16 | 35,615 | -1.60(-2.30%) |
Mar 12, 2012 | 69.94 | 70.28 | 69.71 | 69.76 | 6,763 | +0.18(+0.25%) |
Mar 09, 2012 | 69.21 | 69.58 | 68.78 | 69.58 | 14,692 | +0.03(+0.04%) |
Mar 08, 2012 | 69.85 | 70.17 | 69.48 | 69.55 | 26,325 | -1.01(-1.43%) |
Mar 07, 2012 | 71.10 | 71.10 | 70.37 | 70.56 | 70,038 | -0.42(-0.59%) |
Mar 06, 2012 | 70.91 | 71.51 | 70.77 | 70.98 | 68,951 | +1.18(+1.69%) |
Mar 05, 2012 | 70.46 | 70.65 | 69.79 | 69.80 | 6,238 | -0.66(-0.94%) |
Mar 02, 2012 | 70.17 | 70.86 | 70.17 | 70.46 | 12,346 | +0.96(+1.38%) |