Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 62.44 | 62.65 | 61.37 | 62.07 | 472,677 | -0.48(-0.77%) |
May 30, 2012 | 63.07 | 63.47 | 62.33 | 62.55 | 264,803 | -1.33(-2.08%) |
May 29, 2012 | 63.91 | 64.40 | 63.13 | 63.88 | 262,830 | +0.69(+1.09%) |
May 25, 2012 | 63.86 | 64.00 | 62.80 | 63.19 | 235,438 | -0.53(-0.83%) |
May 24, 2012 | 63.63 | 64.26 | 62.90 | 63.72 | 396,549 | +0.17(+0.27%) |
May 23, 2012 | 62.01 | 63.58 | 61.86 | 63.55 | 475,963 | +0.94(+1.50%) |
May 22, 2012 | 62.30 | 63.13 | 62.23 | 62.61 | 401,555 | +0.44(+0.71%) |
May 21, 2012 | 60.15 | 62.17 | 59.94 | 62.17 | 443,770 | +2.24(+3.74%) |
May 18, 2012 | 59.49 | 60.72 | 59.40 | 59.93 | 378,684 | +0.47(+0.79%) |
May 17, 2012 | 61.40 | 61.51 | 59.45 | 59.46 | 401,071 | -2.05(-3.33%) |
May 16, 2012 | 61.80 | 62.32 | 61.42 | 61.51 | 297,720 | -0.13(-0.21%) |
May 15, 2012 | 61.40 | 61.97 | 61.00 | 61.64 | 302,825 | +0.33(+0.54%) |
May 14, 2012 | 62.69 | 62.75 | 61.16 | 61.31 | 369,063 | -1.91(-3.02%) |
May 11, 2012 | 62.51 | 63.59 | 62.44 | 63.22 | 458,564 | +0.20(+0.32%) |
May 10, 2012 | 61.90 | 63.12 | 61.85 | 63.02 | 468,927 | +1.43(+2.32%) |
May 09, 2012 | 61.97 | 62.21 | 61.35 | 61.59 | 362,291 | -1.08(-1.72%) |
May 08, 2012 | 61.16 | 62.76 | 61.16 | 62.67 | 486,365 | +1.05(+1.70%) |
May 07, 2012 | 61.94 | 62.09 | 61.03 | 61.62 | 887,091 | -0.77(-1.23%) |
May 04, 2012 | 63.82 | 63.98 | 62.38 | 62.39 | 655,890 | -1.86(-2.89%) |
May 03, 2012 | 64.96 | 65.88 | 64.25 | 64.25 | 682,371 | -0.92(-1.41%) |
May 02, 2012 | 66.98 | 67.15 | 64.54 | 65.17 | 1,139,524 | -2.87(-4.22%) |
May 01, 2012 | 67.94 | 69.25 | 67.81 | 68.04 | 392,661 | -0.20(-0.29%) |
Apr 30, 2012 | 68.57 | 68.69 | 67.79 | 68.24 | 385,514 | -0.25(-0.37%) |
Apr 27, 2012 | 66.94 | 68.73 | 66.10 | 68.49 | 521,534 | +1.58(+2.36%) |
Apr 26, 2012 | 66.75 | 66.99 | 66.35 | 66.91 | 263,074 | +0.00(+0.00%) |
Apr 25, 2012 | 66.04 | 67.38 | 65.68 | 66.91 | 423,616 | +1.84(+2.83%) |
Apr 24, 2012 | 64.93 | 65.26 | 64.51 | 65.07 | 332,586 | +0.20(+0.31%) |
Apr 23, 2012 | 64.84 | 65.31 | 63.90 | 64.87 | 424,830 | -0.94(-1.43%) |
Apr 20, 2012 | 65.09 | 67.01 | 64.65 | 65.81 | 618,250 | +1.58(+2.46%) |
Apr 19, 2012 | 64.55 | 65.05 | 63.90 | 64.23 | 578,799 | -0.14(-0.22%) |
Apr 18, 2012 | 63.65 | 64.62 | 63.16 | 64.37 | 538,564 | +0.44(+0.69%) |
Apr 17, 2012 | 63.58 | 64.43 | 63.30 | 63.93 | 678,554 | +0.69(+1.09%) |
Apr 16, 2012 | 65.02 | 65.27 | 63.12 | 63.24 | 807,892 | -1.72(-2.65%) |
Apr 13, 2012 | 65.88 | 65.97 | 64.80 | 64.96 | 263,146 | -1.34(-2.02%) |
Apr 12, 2012 | 65.86 | 66.57 | 65.44 | 66.30 | 241,721 | +0.52(+0.79%) |
Apr 11, 2012 | 65.44 | 65.80 | 65.01 | 65.78 | 261,656 | +0.97(+1.50%) |
Apr 10, 2012 | 65.41 | 65.73 | 64.67 | 64.81 | 650,276 | -0.78(-1.19%) |
Apr 09, 2012 | 65.55 | 65.85 | 65.06 | 65.59 | 415,414 | -0.74(-1.12%) |
Apr 05, 2012 | 65.81 | 66.51 | 65.21 | 66.33 | 440,456 | +0.29(+0.44%) |
Apr 04, 2012 | 66.43 | 66.72 | 65.89 | 66.04 | 302,511 | -1.12(-1.67%) |
Apr 03, 2012 | 67.21 | 67.47 | 66.49 | 67.16 | 330,647 | -0.14(-0.21%) |
Apr 02, 2012 | 67.05 | 67.72 | 66.56 | 67.30 | 439,729 | -0.03(-0.04%) |
Mar 30, 2012 | 67.27 | 67.98 | 67.00 | 67.33 | 330,451 | +0.51(+0.76%) |
Mar 29, 2012 | 67.49 | 68.03 | 66.70 | 66.82 | 330,780 | -1.24(-1.82%) |
Mar 28, 2012 | 68.68 | 68.91 | 67.67 | 68.06 | 350,622 | -1.03(-1.49%) |
Mar 27, 2012 | 69.60 | 69.90 | 68.98 | 69.09 | 251,313 | -0.32(-0.46%) |
Mar 26, 2012 | 68.99 | 69.75 | 68.78 | 69.41 | 207,694 | +1.15(+1.68%) |
Mar 23, 2012 | 68.11 | 68.48 | 67.28 | 68.26 | 174,968 | +0.01(+0.01%) |
Mar 22, 2012 | 67.50 | 68.54 | 66.73 | 68.25 | 391,828 | +0.23(+0.34%) |
Mar 21, 2012 | 67.70 | 68.86 | 67.57 | 68.02 | 195,832 | +0.29(+0.43%) |
Mar 20, 2012 | 68.62 | 68.66 | 67.70 | 67.73 | 239,325 | -1.41(-2.04%) |
Mar 19, 2012 | 68.78 | 69.50 | 68.34 | 69.14 | 171,031 | +0.19(+0.28%) |
Mar 16, 2012 | 69.22 | 69.43 | 68.75 | 68.95 | 404,856 | -0.01(-0.01%) |
Mar 15, 2012 | 68.83 | 69.31 | 68.54 | 68.96 | 214,790 | -0.02(-0.03%) |
Mar 14, 2012 | 70.00 | 70.48 | 68.81 | 68.98 | 213,343 | -1.02(-1.46%) |
Mar 13, 2012 | 69.28 | 70.06 | 69.01 | 70.00 | 486,215 | +0.86(+1.24%) |
Mar 12, 2012 | 69.79 | 70.01 | 68.25 | 69.14 | 448,342 | -0.38(-0.55%) |
Mar 09, 2012 | 69.07 | 69.97 | 68.71 | 69.52 | 314,090 | +0.33(+0.48%) |
Mar 08, 2012 | 67.77 | 69.55 | 67.37 | 69.19 | 493,473 | +2.02(+3.01%) |
Mar 07, 2012 | 65.50 | 67.25 | 64.81 | 67.17 | 392,693 | +1.81(+2.77%) |
Mar 06, 2012 | 66.07 | 66.89 | 65.18 | 65.36 | 290,182 | -1.38(-2.07%) |
Mar 05, 2012 | 65.53 | 67.19 | 65.31 | 66.74 | 408,273 | +0.87(+1.32%) |
Mar 02, 2012 | 66.72 | 66.91 | 65.35 | 65.87 | 490,473 | -1.07(-1.60%) |