Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 70.72 | 71.13 | 69.95 | 70.82 | 576,759 | +0.62(+0.89%) |
May 30, 2012 | 70.95 | 71.02 | 70.20 | 70.20 | 494,835 | -1.14(-1.59%) |
May 29, 2012 | 71.34 | 71.53 | 71.06 | 71.34 | 761,069 | +1.05(+1.50%) |
May 25, 2012 | 69.75 | 70.57 | 69.75 | 70.28 | 651,822 | +0.40(+0.57%) |
May 24, 2012 | 69.55 | 70.10 | 69.29 | 69.88 | 740,142 | +0.48(+0.70%) |
May 23, 2012 | 69.56 | 69.71 | 68.75 | 69.40 | 998,455 | -1.43(-2.02%) |
May 22, 2012 | 70.56 | 71.29 | 70.52 | 70.83 | 751,962 | -0.39(-0.54%) |
May 21, 2012 | 70.49 | 71.28 | 70.26 | 71.22 | 628,107 | +0.96(+1.36%) |
May 18, 2012 | 70.34 | 70.56 | 69.96 | 70.26 | 1,179,220 | -1.01(-1.42%) |
May 17, 2012 | 72.14 | 72.26 | 71.27 | 71.27 | 1,064,395 | -1.35(-1.86%) |
May 16, 2012 | 73.33 | 73.40 | 72.60 | 72.62 | 868,973 | -0.79(-1.08%) |
May 15, 2012 | 73.52 | 74.00 | 73.25 | 73.42 | 432,504 | -0.18(-0.24%) |
May 14, 2012 | 73.18 | 74.12 | 72.91 | 73.59 | 656,006 | -0.53(-0.71%) |
May 11, 2012 | 73.63 | 74.86 | 73.63 | 74.12 | 466,250 | +0.58(+0.79%) |
May 10, 2012 | 73.62 | 74.06 | 73.45 | 73.54 | 1,157,404 | -0.81(-1.09%) |
May 09, 2012 | 73.77 | 74.92 | 73.57 | 74.35 | 1,512,148 | -0.26(-0.35%) |
May 08, 2012 | 75.18 | 75.31 | 74.16 | 74.61 | 1,801,099 | -2.04(-2.67%) |
May 07, 2012 | 76.19 | 76.77 | 76.19 | 76.66 | 612,856 | +0.21(+0.27%) |
May 04, 2012 | 77.30 | 77.42 | 76.29 | 76.45 | 518,945 | -0.62(-0.80%) |
May 03, 2012 | 77.50 | 77.75 | 76.77 | 77.06 | 981,683 | -0.20(-0.26%) |
May 02, 2012 | 75.56 | 77.44 | 75.54 | 77.26 | 1,470,978 | +1.33(+1.75%) |
May 01, 2012 | 75.70 | 76.01 | 75.53 | 75.94 | 907,524 | +0.82(+1.09%) |
Apr 30, 2012 | 75.10 | 75.21 | 74.72 | 75.12 | 634,823 | -0.80(-1.06%) |
Apr 27, 2012 | 75.59 | 76.21 | 75.49 | 75.92 | 443,393 | +0.32(+0.42%) |
Apr 26, 2012 | 75.31 | 75.68 | 75.21 | 75.60 | 544,156 | +0.20(+0.27%) |
Apr 25, 2012 | 75.18 | 75.54 | 75.06 | 75.40 | 1,039,537 | +0.56(+0.74%) |
Apr 24, 2012 | 74.60 | 75.14 | 74.52 | 74.84 | 650,712 | +0.08(+0.11%) |
Apr 23, 2012 | 74.80 | 74.84 | 74.02 | 74.76 | 639,743 | -0.84(-1.11%) |
Apr 20, 2012 | 75.98 | 75.98 | 75.36 | 75.60 | 1,185,056 | +0.04(+0.05%) |
Apr 19, 2012 | 75.65 | 75.91 | 75.13 | 75.56 | 913,884 | +0.50(+0.66%) |
Apr 18, 2012 | 75.01 | 75.20 | 74.63 | 75.07 | 906,957 | +0.98(+1.32%) |
Apr 17, 2012 | 74.26 | 74.47 | 73.68 | 74.09 | 1,085,317 | +1.32(+1.82%) |
Apr 16, 2012 | 72.92 | 73.05 | 72.45 | 72.76 | 925,925 | +0.82(+1.15%) |
Apr 13, 2012 | 72.09 | 72.12 | 71.54 | 71.94 | 716,735 | -0.71(-0.97%) |
Apr 12, 2012 | 72.08 | 73.06 | 72.04 | 72.64 | 722,225 | +1.23(+1.73%) |
Apr 11, 2012 | 70.99 | 71.50 | 70.94 | 71.41 | 696,232 | +0.77(+1.08%) |
Apr 10, 2012 | 71.88 | 71.94 | 70.45 | 70.65 | 884,009 | -0.87(-1.22%) |
Apr 09, 2012 | 71.31 | 71.70 | 71.10 | 71.52 | 327,616 | -0.23(-0.32%) |
Apr 05, 2012 | 71.62 | 71.87 | 71.37 | 71.75 | 830,875 | -0.19(-0.26%) |
Apr 04, 2012 | 72.07 | 72.42 | 71.25 | 71.93 | 1,408,579 | -0.86(-1.18%) |
Apr 03, 2012 | 73.25 | 73.56 | 72.45 | 72.79 | 619,108 | -0.96(-1.30%) |
Apr 02, 2012 | 72.35 | 73.92 | 72.21 | 73.75 | 1,013,670 | +2.07(+2.88%) |
Mar 30, 2012 | 71.65 | 71.81 | 71.35 | 71.69 | 766,046 | -0.27(-0.38%) |
Mar 29, 2012 | 71.46 | 71.97 | 71.31 | 71.96 | 484,213 | -0.01(-0.01%) |
Mar 28, 2012 | 72.52 | 72.56 | 71.68 | 71.97 | 454,740 | -0.65(-0.90%) |
Mar 27, 2012 | 72.70 | 72.80 | 72.43 | 72.62 | 440,931 | -0.27(-0.38%) |
Mar 26, 2012 | 72.76 | 73.02 | 72.64 | 72.90 | 722,903 | +1.43(+2.01%) |
Mar 23, 2012 | 71.17 | 71.53 | 70.74 | 71.46 | 613,441 | -0.17(-0.24%) |
Mar 22, 2012 | 71.40 | 71.78 | 71.37 | 71.63 | 497,522 | -0.27(-0.38%) |
Mar 21, 2012 | 71.60 | 72.03 | 71.50 | 71.91 | 463,586 | +0.40(+0.56%) |
Mar 20, 2012 | 71.51 | 71.51 | 70.91 | 71.51 | 502,681 | +0.06(+0.08%) |
Mar 19, 2012 | 71.47 | 71.66 | 71.38 | 71.45 | 680,536 | -0.07(-0.09%) |
Mar 16, 2012 | 71.94 | 72.09 | 71.36 | 71.52 | 761,815 | +0.16(+0.22%) |
Mar 15, 2012 | 71.41 | 71.51 | 71.00 | 71.36 | 882,691 | -0.46(-0.64%) |
Mar 14, 2012 | 71.98 | 72.06 | 71.51 | 71.82 | 1,081,148 | -0.80(-1.10%) |
Mar 13, 2012 | 71.70 | 72.62 | 71.69 | 72.62 | 601,794 | +0.65(+0.91%) |
Mar 12, 2012 | 71.85 | 72.31 | 71.71 | 71.97 | 623,435 | +0.01(+0.01%) |
Mar 09, 2012 | 71.80 | 71.99 | 71.45 | 71.96 | 429,529 | +0.32(+0.45%) |
Mar 08, 2012 | 71.25 | 71.67 | 71.20 | 71.64 | 636,866 | +1.06(+1.51%) |
Mar 07, 2012 | 70.52 | 70.80 | 70.40 | 70.58 | 790,406 | +0.22(+0.31%) |
Mar 06, 2012 | 71.05 | 71.09 | 70.27 | 70.36 | 1,179,483 | -1.75(-2.43%) |
Mar 05, 2012 | 72.09 | 72.28 | 71.68 | 72.12 | 1,239,983 | +1.05(+1.48%) |
Mar 02, 2012 | 71.07 | 71.13 | 70.64 | 71.06 | 552,080 | -0.72(-1.00%) |