Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.37 | 60.49 | 59.04 | 60.11 | 364,959 | -0.20(-0.33%) |
May 30, 2012 | 61.31 | 61.31 | 60.22 | 60.31 | 316,559 | -1.36(-2.21%) |
May 29, 2012 | 60.78 | 62.10 | 60.78 | 61.67 | 311,583 | +1.05(+1.72%) |
May 25, 2012 | 61.00 | 61.53 | 60.38 | 60.63 | 218,116 | -0.60(-0.98%) |
May 24, 2012 | 60.89 | 61.26 | 60.18 | 61.23 | 412,675 | +0.27(+0.44%) |
May 23, 2012 | 60.03 | 61.12 | 59.67 | 60.96 | 360,889 | +0.51(+0.85%) |
May 22, 2012 | 61.35 | 61.37 | 60.11 | 60.45 | 661,475 | -0.75(-1.23%) |
May 21, 2012 | 60.94 | 61.95 | 59.87 | 61.20 | 785,089 | +0.62(+1.02%) |
May 18, 2012 | 59.31 | 61.67 | 59.17 | 60.58 | 1,327,432 | +1.63(+2.76%) |
May 17, 2012 | 60.95 | 61.61 | 58.84 | 58.95 | 2,458,261 | -1.82(-2.99%) |
May 16, 2012 | 66.41 | 66.81 | 56.37 | 60.77 | 3,856,348 | -5.42(-8.19%) |
May 15, 2012 | 67.10 | 67.59 | 66.03 | 66.19 | 425,005 | -1.04(-1.54%) |
May 14, 2012 | 67.19 | 67.72 | 66.88 | 67.22 | 535,665 | -0.74(-1.08%) |
May 11, 2012 | 67.92 | 68.85 | 67.81 | 67.96 | 694,086 | -0.24(-0.35%) |
May 10, 2012 | 69.37 | 69.72 | 68.14 | 68.20 | 674,963 | -0.56(-0.81%) |
May 09, 2012 | 68.97 | 69.78 | 68.69 | 68.76 | 808,100 | -1.14(-1.63%) |
May 08, 2012 | 70.36 | 70.56 | 68.92 | 69.90 | 561,416 | -0.79(-1.12%) |
May 07, 2012 | 70.02 | 71.88 | 69.80 | 70.69 | 1,085,835 | +0.33(+0.47%) |
May 04, 2012 | 71.13 | 71.16 | 69.93 | 70.36 | 422,086 | -1.46(-2.04%) |
May 03, 2012 | 72.83 | 72.83 | 71.20 | 71.82 | 543,981 | -0.93(-1.28%) |
May 02, 2012 | 72.19 | 72.98 | 71.76 | 72.75 | 546,066 | +0.27(+0.38%) |
May 01, 2012 | 72.27 | 74.01 | 71.32 | 72.48 | 818,556 | -0.94(-1.28%) |
Apr 30, 2012 | 73.84 | 74.11 | 73.06 | 73.42 | 439,193 | -0.46(-0.62%) |
Apr 27, 2012 | 73.93 | 74.19 | 73.29 | 73.88 | 705,732 | +0.58(+0.79%) |
Apr 26, 2012 | 73.15 | 73.63 | 73.01 | 73.30 | 573,875 | -0.15(-0.21%) |
Apr 25, 2012 | 73.69 | 73.86 | 72.77 | 73.45 | 507,215 | +1.19(+1.64%) |
Apr 24, 2012 | 72.42 | 72.50 | 71.84 | 72.26 | 460,660 | +0.02(+0.02%) |
Apr 23, 2012 | 71.75 | 72.61 | 71.33 | 72.25 | 385,612 | -0.45(-0.62%) |
Apr 20, 2012 | 73.29 | 73.30 | 72.52 | 72.70 | 508,660 | +0.16(+0.22%) |
Apr 19, 2012 | 73.00 | 73.28 | 72.19 | 72.54 | 717,378 | -0.63(-0.86%) |
Apr 18, 2012 | 74.19 | 74.19 | 72.97 | 73.17 | 660,055 | -1.53(-2.05%) |
Apr 17, 2012 | 74.28 | 75.62 | 74.28 | 74.70 | 679,261 | +1.11(+1.50%) |
Apr 16, 2012 | 74.07 | 74.28 | 73.33 | 73.59 | 552,304 | +0.35(+0.48%) |
Apr 13, 2012 | 74.25 | 74.25 | 73.08 | 73.24 | 479,048 | -1.01(-1.36%) |
Apr 12, 2012 | 73.25 | 75.23 | 73.23 | 74.25 | 521,323 | +0.91(+1.24%) |
Apr 11, 2012 | 73.41 | 73.83 | 73.04 | 73.34 | 710,866 | +0.59(+0.82%) |
Apr 10, 2012 | 74.13 | 74.26 | 72.65 | 72.74 | 690,201 | -1.51(-2.04%) |
Apr 09, 2012 | 73.81 | 74.82 | 72.81 | 74.26 | 696,406 | -1.12(-1.48%) |
Apr 05, 2012 | 74.94 | 75.88 | 74.94 | 75.37 | 298,626 | +0.10(+0.13%) |
Apr 04, 2012 | 75.16 | 75.49 | 74.76 | 75.28 | 459,632 | -0.36(-0.48%) |
Apr 03, 2012 | 75.78 | 76.13 | 75.25 | 75.64 | 391,271 | -0.29(-0.38%) |
Apr 02, 2012 | 75.85 | 76.26 | 75.06 | 75.93 | 432,173 | +0.08(+0.11%) |
Mar 30, 2012 | 76.56 | 76.82 | 75.68 | 75.85 | 339,897 | -0.03(-0.03%) |
Mar 29, 2012 | 75.99 | 76.20 | 74.53 | 75.88 | 418,593 | -0.57(-0.74%) |
Mar 28, 2012 | 77.75 | 77.85 | 75.68 | 76.45 | 718,469 | -1.12(-1.45%) |
Mar 27, 2012 | 77.92 | 78.47 | 77.47 | 77.57 | 688,220 | -0.43(-0.56%) |
Mar 26, 2012 | 78.44 | 78.56 | 77.51 | 78.00 | 293,429 | +0.42(+0.54%) |
Mar 23, 2012 | 77.04 | 77.85 | 76.07 | 77.59 | 326,828 | +0.36(+0.47%) |
Mar 22, 2012 | 77.69 | 77.96 | 76.38 | 77.23 | 501,015 | -1.24(-1.58%) |
Mar 21, 2012 | 78.45 | 78.95 | 77.97 | 78.47 | 471,113 | +0.31(+0.40%) |
Mar 20, 2012 | 78.08 | 78.44 | 77.59 | 78.16 | 386,190 | -0.67(-0.85%) |
Mar 19, 2012 | 78.54 | 79.38 | 78.13 | 78.83 | 397,927 | +0.26(+0.33%) |
Mar 16, 2012 | 79.24 | 79.32 | 78.28 | 78.57 | 671,385 | -0.73(-0.92%) |
Mar 15, 2012 | 78.16 | 79.58 | 77.85 | 79.30 | 389,773 | +1.03(+1.31%) |
Mar 14, 2012 | 78.78 | 79.33 | 78.04 | 78.27 | 495,313 | -0.78(-0.99%) |
Mar 13, 2012 | 77.33 | 79.11 | 77.32 | 79.05 | 518,125 | +2.13(+2.76%) |
Mar 12, 2012 | 77.54 | 77.78 | 76.69 | 76.92 | 541,779 | -0.40(-0.52%) |
Mar 09, 2012 | 76.32 | 77.60 | 76.28 | 77.32 | 421,124 | +0.80(+1.04%) |
Mar 08, 2012 | 75.39 | 76.86 | 75.09 | 76.53 | 318,868 | +1.69(+2.26%) |
Mar 07, 2012 | 74.34 | 75.11 | 74.13 | 74.83 | 256,689 | +0.60(+0.81%) |
Mar 06, 2012 | 75.50 | 75.50 | 74.07 | 74.23 | 472,917 | -1.97(-2.58%) |
Mar 05, 2012 | 75.50 | 76.53 | 74.60 | 76.20 | 768,501 | +0.77(+1.02%) |
Mar 02, 2012 | 76.14 | 76.30 | 75.08 | 75.43 | 473,504 | -0.58(-0.76%) |