Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 70.83 | 71.18 | 68.86 | 70.06 | 2,111,173 | -0.84(-1.19%) |
May 30, 2012 | 72.04 | 72.04 | 69.53 | 70.90 | 2,843,030 | -1.82(-2.50%) |
May 29, 2012 | 73.05 | 73.22 | 71.39 | 72.73 | 2,647,374 | +0.41(+0.57%) |
May 25, 2012 | 72.73 | 73.10 | 72.09 | 72.31 | 1,900,899 | -0.25(-0.34%) |
May 24, 2012 | 75.97 | 76.15 | 72.02 | 72.56 | 3,229,185 | -3.59(-4.71%) |
May 23, 2012 | 74.35 | 76.31 | 73.78 | 76.15 | 1,587,407 | +0.75(+0.99%) |
May 22, 2012 | 74.65 | 75.78 | 73.80 | 75.40 | 1,920,248 | +0.86(+1.16%) |
May 21, 2012 | 72.30 | 74.88 | 70.80 | 74.54 | 1,798,081 | +2.81(+3.92%) |
May 18, 2012 | 72.99 | 73.68 | 71.52 | 71.73 | 2,288,405 | -0.40(-0.56%) |
May 17, 2012 | 73.94 | 74.67 | 72.13 | 72.13 | 2,382,651 | -1.83(-2.48%) |
May 16, 2012 | 75.83 | 76.77 | 73.45 | 73.96 | 1,822,468 | -1.58(-2.09%) |
May 15, 2012 | 75.22 | 76.99 | 75.02 | 75.55 | 2,052,028 | +0.58(+0.78%) |
May 14, 2012 | 75.59 | 76.05 | 74.64 | 74.96 | 1,564,359 | -1.22(-1.60%) |
May 11, 2012 | 74.88 | 77.49 | 74.08 | 76.18 | 1,850,550 | +1.06(+1.42%) |
May 10, 2012 | 79.09 | 79.43 | 74.79 | 75.11 | 4,072,082 | -3.36(-4.29%) |
May 09, 2012 | 77.30 | 79.24 | 75.95 | 78.48 | 2,347,307 | +0.28(+0.36%) |
May 08, 2012 | 78.67 | 78.89 | 75.78 | 78.20 | 3,382,788 | -1.31(-1.65%) |
May 07, 2012 | 79.31 | 80.24 | 78.70 | 79.51 | 1,918,488 | +0.09(+0.11%) |
May 04, 2012 | 81.45 | 81.78 | 78.78 | 79.43 | 2,498,260 | -2.47(-3.02%) |
May 03, 2012 | 83.46 | 84.06 | 81.31 | 81.90 | 1,857,992 | -1.74(-2.07%) |
May 02, 2012 | 82.74 | 84.12 | 82.57 | 83.64 | 1,686,997 | -0.06(-0.07%) |
May 01, 2012 | 81.89 | 83.89 | 81.49 | 83.69 | 2,224,489 | +1.62(+1.97%) |
Apr 30, 2012 | 81.75 | 82.88 | 81.21 | 82.07 | 1,999,473 | -0.16(-0.20%) |
Apr 27, 2012 | 81.71 | 82.59 | 81.40 | 82.24 | 3,452,083 | -0.94(-1.13%) |
Apr 26, 2012 | 82.78 | 84.36 | 79.57 | 83.18 | 6,782,602 | +9.19(+12.43%) |
Apr 25, 2012 | 72.41 | 74.23 | 72.05 | 73.98 | 2,781,215 | +2.54(+3.56%) |
Apr 24, 2012 | 73.87 | 73.92 | 71.07 | 71.44 | 1,850,154 | -2.23(-3.03%) |
Apr 23, 2012 | 73.75 | 73.92 | 72.06 | 73.68 | 1,768,384 | -0.89(-1.20%) |
Apr 20, 2012 | 75.23 | 76.03 | 74.53 | 74.57 | 1,157,438 | -0.40(-0.54%) |
Apr 19, 2012 | 75.58 | 77.51 | 74.59 | 74.97 | 2,265,781 | +0.02(+0.03%) |
Apr 18, 2012 | 74.51 | 75.98 | 74.27 | 74.95 | 1,671,023 | +0.20(+0.27%) |
Apr 17, 2012 | 73.54 | 75.26 | 73.09 | 74.75 | 2,369,828 | +2.31(+3.19%) |
Apr 16, 2012 | 72.45 | 73.20 | 71.14 | 72.44 | 1,217,273 | +0.42(+0.59%) |
Apr 13, 2012 | 71.65 | 72.89 | 71.64 | 72.02 | 1,469,179 | +0.25(+0.35%) |
Apr 12, 2012 | 71.47 | 72.03 | 71.09 | 71.77 | 1,620,028 | +0.78(+1.09%) |
Apr 11, 2012 | 70.11 | 71.92 | 69.74 | 70.99 | 1,742,273 | +0.33(+0.46%) |
Apr 10, 2012 | 72.60 | 73.17 | 70.55 | 70.67 | 1,891,222 | -1.97(-2.72%) |
Apr 09, 2012 | 73.62 | 73.71 | 72.11 | 72.64 | 1,403,024 | -2.41(-3.21%) |
Apr 05, 2012 | 74.08 | 75.05 | 73.70 | 75.05 | 919,873 | +0.25(+0.33%) |
Apr 04, 2012 | 75.31 | 75.45 | 74.23 | 74.80 | 1,243,991 | -1.40(-1.84%) |
Apr 03, 2012 | 76.36 | 77.03 | 75.58 | 76.20 | 1,291,987 | -0.45(-0.59%) |
Apr 02, 2012 | 75.85 | 77.26 | 74.64 | 76.65 | 1,222,265 | +1.00(+1.32%) |
Mar 30, 2012 | 75.74 | 76.33 | 74.99 | 75.65 | 1,961,111 | +0.51(+0.68%) |
Mar 29, 2012 | 74.69 | 75.58 | 74.30 | 75.14 | 1,443,969 | -0.02(-0.03%) |
Mar 28, 2012 | 75.86 | 76.69 | 74.25 | 75.16 | 1,499,117 | -0.92(-1.21%) |
Mar 27, 2012 | 77.03 | 77.37 | 75.82 | 76.08 | 1,546,907 | -1.09(-1.42%) |
Mar 26, 2012 | 75.30 | 77.17 | 74.97 | 77.17 | 1,814,489 | +2.70(+3.63%) |
Mar 23, 2012 | 75.10 | 75.37 | 74.09 | 74.47 | 1,498,485 | -0.75(-0.99%) |
Mar 22, 2012 | 74.34 | 75.31 | 73.94 | 75.22 | 1,282,100 | -0.01(-0.01%) |
Mar 21, 2012 | 73.84 | 75.79 | 73.82 | 75.23 | 1,257,338 | +1.59(+2.16%) |
Mar 20, 2012 | 74.41 | 74.56 | 73.47 | 73.64 | 1,698,368 | -1.33(-1.78%) |
Mar 19, 2012 | 74.87 | 75.70 | 74.22 | 74.97 | 1,075,889 | +0.00(+0.00%) |
Mar 16, 2012 | 75.71 | 76.11 | 74.80 | 74.97 | 1,624,323 | -0.95(-1.25%) |
Mar 15, 2012 | 75.31 | 76.00 | 74.41 | 75.92 | 1,046,632 | +0.91(+1.21%) |
Mar 14, 2012 | 76.05 | 76.68 | 74.81 | 75.01 | 1,871,250 | -1.41(-1.84%) |
Mar 13, 2012 | 74.61 | 76.46 | 74.41 | 76.42 | 2,071,925 | +2.39(+3.22%) |
Mar 12, 2012 | 73.12 | 74.05 | 72.75 | 74.03 | 1,492,000 | +0.91(+1.25%) |
Mar 09, 2012 | 72.26 | 73.63 | 72.26 | 73.12 | 1,783,528 | +0.98(+1.36%) |
Mar 08, 2012 | 69.44 | 72.24 | 69.39 | 72.14 | 4,099,290 | +3.29(+4.78%) |
Mar 07, 2012 | 69.10 | 69.41 | 68.35 | 68.85 | 2,219,067 | +0.00(+0.00%) |
Mar 06, 2012 | 69.97 | 69.98 | 68.30 | 68.85 | 1,690,679 | -1.62(-2.30%) |
Mar 05, 2012 | 72.13 | 72.32 | 69.28 | 70.47 | 2,256,622 | -1.84(-2.55%) |
Mar 02, 2012 | 72.76 | 73.05 | 71.74 | 72.31 | 1,165,498 | -0.80(-1.09%) |