Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 74.97 | 75.19 | 71.91 | 72.69 | 859,155 | -2.55(-3.39%) |
May 30, 2012 | 75.79 | 76.37 | 75.15 | 75.24 | 790,910 | -0.67(-0.88%) |
May 29, 2012 | 77.12 | 77.28 | 74.86 | 75.91 | 272,505 | -0.43(-0.56%) |
May 25, 2012 | 77.59 | 78.15 | 75.83 | 76.34 | 314,097 | -1.50(-1.93%) |
May 24, 2012 | 77.28 | 79.41 | 76.95 | 77.84 | 457,944 | +0.85(+1.10%) |
May 23, 2012 | 76.35 | 77.29 | 74.68 | 76.99 | 317,148 | +0.63(+0.83%) |
May 22, 2012 | 75.01 | 77.00 | 74.21 | 76.36 | 377,280 | +1.41(+1.88%) |
May 21, 2012 | 72.36 | 75.18 | 71.63 | 74.95 | 197,059 | +2.93(+4.07%) |
May 18, 2012 | 71.80 | 72.96 | 71.73 | 72.02 | 332,001 | +0.02(+0.03%) |
May 17, 2012 | 73.28 | 73.79 | 71.83 | 72.00 | 347,085 | -1.52(-2.07%) |
May 16, 2012 | 75.72 | 77.18 | 73.29 | 73.52 | 493,170 | -2.08(-2.75%) |
May 15, 2012 | 72.95 | 75.66 | 72.38 | 75.60 | 776,668 | +2.71(+3.72%) |
May 14, 2012 | 72.65 | 74.46 | 72.58 | 72.89 | 304,080 | -0.52(-0.71%) |
May 11, 2012 | 71.09 | 74.70 | 71.09 | 73.41 | 416,747 | +1.60(+2.23%) |
May 10, 2012 | 71.17 | 72.15 | 69.67 | 71.81 | 916,161 | +0.73(+1.03%) |
May 09, 2012 | 71.18 | 71.79 | 70.05 | 71.08 | 322,901 | -0.99(-1.37%) |
May 08, 2012 | 73.15 | 73.91 | 69.34 | 72.07 | 785,863 | -1.83(-2.48%) |
May 07, 2012 | 72.03 | 74.12 | 72.03 | 73.90 | 522,678 | +1.42(+1.96%) |
May 04, 2012 | 73.50 | 74.60 | 71.92 | 72.48 | 280,906 | -1.63(-2.20%) |
May 03, 2012 | 74.73 | 75.54 | 72.83 | 74.11 | 488,334 | -0.03(-0.04%) |
May 02, 2012 | 72.47 | 74.41 | 72.00 | 74.14 | 263,483 | +1.49(+2.05%) |
May 01, 2012 | 72.76 | 75.45 | 72.02 | 72.65 | 430,259 | +0.20(+0.28%) |
Apr 30, 2012 | 73.07 | 73.96 | 72.01 | 72.45 | 442,295 | -1.04(-1.42%) |
Apr 27, 2012 | 73.60 | 76.24 | 70.24 | 73.49 | 860,416 | -0.54(-0.73%) |
Apr 26, 2012 | 73.79 | 74.79 | 73.24 | 74.03 | 302,766 | +0.32(+0.43%) |
Apr 25, 2012 | 71.76 | 73.80 | 71.47 | 73.71 | 337,791 | +2.90(+4.10%) |
Apr 24, 2012 | 71.97 | 72.12 | 70.39 | 70.81 | 413,295 | -1.29(-1.79%) |
Apr 23, 2012 | 74.43 | 74.43 | 71.83 | 72.10 | 662,827 | -3.49(-4.62%) |
Apr 20, 2012 | 76.70 | 76.70 | 74.99 | 75.59 | 304,640 | +0.74(+0.99%) |
Apr 19, 2012 | 74.85 | 75.29 | 74.11 | 74.85 | 373,493 | -0.12(-0.16%) |
Apr 18, 2012 | 71.38 | 75.30 | 71.17 | 74.97 | 522,496 | +3.46(+4.84%) |
Apr 17, 2012 | 70.60 | 72.50 | 70.60 | 71.51 | 425,907 | +1.48(+2.11%) |
Apr 16, 2012 | 71.40 | 71.55 | 69.62 | 70.03 | 355,422 | -1.25(-1.75%) |
Apr 13, 2012 | 71.39 | 71.70 | 71.10 | 71.28 | 293,730 | -0.33(-0.46%) |
Apr 12, 2012 | 71.46 | 71.91 | 71.39 | 71.61 | 211,343 | +0.42(+0.59%) |
Apr 11, 2012 | 71.14 | 71.92 | 70.40 | 71.19 | 255,803 | +0.83(+1.18%) |
Apr 10, 2012 | 70.69 | 71.70 | 70.28 | 70.36 | 488,743 | -0.78(-1.10%) |
Apr 09, 2012 | 70.84 | 71.72 | 70.02 | 71.14 | 345,626 | -0.85(-1.18%) |
Apr 05, 2012 | 72.37 | 72.70 | 70.06 | 71.99 | 647,995 | -0.70(-0.96%) |
Apr 04, 2012 | 74.23 | 74.63 | 72.03 | 72.69 | 509,988 | -2.80(-3.71%) |
Apr 03, 2012 | 76.24 | 76.81 | 75.05 | 75.49 | 278,701 | -0.66(-0.87%) |
Apr 02, 2012 | 74.04 | 76.18 | 73.20 | 76.15 | 322,432 | +2.03(+2.74%) |
Mar 30, 2012 | 74.50 | 75.07 | 73.76 | 74.12 | 301,352 | +0.40(+0.54%) |
Mar 29, 2012 | 74.21 | 74.63 | 73.60 | 73.72 | 316,334 | -0.99(-1.33%) |
Mar 28, 2012 | 74.98 | 75.11 | 74.00 | 74.71 | 277,470 | -0.01(-0.01%) |
Mar 27, 2012 | 76.50 | 76.61 | 74.63 | 74.72 | 432,444 | -2.05(-2.67%) |
Mar 26, 2012 | 76.97 | 78.24 | 74.92 | 76.77 | 413,242 | +1.07(+1.41%) |
Mar 23, 2012 | 75.01 | 75.90 | 74.57 | 75.70 | 368,276 | +0.58(+0.77%) |
Mar 22, 2012 | 74.01 | 75.30 | 73.62 | 75.12 | 401,006 | +0.59(+0.79%) |
Mar 21, 2012 | 74.87 | 75.47 | 73.17 | 74.53 | 540,031 | +0.05(+0.07%) |
Mar 20, 2012 | 74.46 | 74.92 | 73.59 | 74.48 | 421,588 | -0.21(-0.28%) |
Mar 19, 2012 | 75.19 | 75.82 | 74.24 | 74.69 | 487,172 | -0.32(-0.43%) |
Mar 16, 2012 | 75.91 | 75.97 | 74.84 | 75.01 | 646,216 | -0.47(-0.62%) |
Mar 15, 2012 | 74.44 | 76.65 | 74.01 | 75.48 | 687,554 | -0.17(-0.22%) |
Mar 14, 2012 | 77.85 | 78.08 | 74.39 | 75.65 | 923,099 | -2.18(-2.80%) |
Mar 13, 2012 | 76.29 | 78.04 | 75.61 | 77.83 | 481,380 | +1.97(+2.60%) |
Mar 12, 2012 | 75.80 | 76.31 | 75.53 | 75.86 | 307,517 | -0.14(-0.18%) |
Mar 09, 2012 | 74.83 | 77.20 | 74.74 | 76.00 | 530,625 | +1.10(+1.47%) |
Mar 08, 2012 | 72.75 | 75.41 | 72.40 | 74.90 | 678,383 | +2.65(+3.67%) |
Mar 07, 2012 | 70.77 | 72.52 | 70.30 | 72.25 | 410,446 | +1.61(+2.28%) |
Mar 06, 2012 | 70.81 | 71.29 | 70.51 | 70.64 | 672,491 | -1.15(-1.60%) |
Mar 05, 2012 | 70.96 | 72.02 | 70.53 | 71.79 | 443,661 | +0.97(+1.37%) |
Mar 02, 2012 | 71.10 | 71.41 | 70.53 | 70.82 | 424,173 | -0.04(-0.06%) |