Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.75 | 57.68 | 56.18 | 57.04 | 38,956 | +0.41(+0.72%) |
May 30, 2012 | 57.14 | 58.29 | 56.59 | 56.63 | 32,345 | -0.93(-1.62%) |
May 29, 2012 | 57.50 | 57.87 | 57.17 | 57.56 | 23,799 | -0.03(-0.06%) |
May 25, 2012 | 58.04 | 58.04 | 57.34 | 57.59 | 15,374 | -0.61(-1.05%) |
May 24, 2012 | 57.74 | 58.34 | 57.14 | 58.21 | 11,454 | +0.26(+0.44%) |
May 23, 2012 | 58.88 | 60.08 | 57.31 | 57.95 | 22,888 | -1.41(-2.37%) |
May 22, 2012 | 61.39 | 61.96 | 59.01 | 59.36 | 41,983 | -2.30(-3.73%) |
May 21, 2012 | 60.96 | 61.96 | 60.61 | 61.66 | 25,903 | +1.22(+2.01%) |
May 18, 2012 | 60.81 | 61.09 | 60.35 | 60.44 | 20,389 | -0.39(-0.65%) |
May 17, 2012 | 62.00 | 62.00 | 60.84 | 60.84 | 19,794 | -0.82(-1.33%) |
May 16, 2012 | 62.25 | 62.70 | 61.19 | 61.66 | 23,696 | -0.37(-0.60%) |
May 15, 2012 | 62.33 | 62.87 | 61.97 | 62.03 | 9,247 | -0.28(-0.45%) |
May 14, 2012 | 62.07 | 63.48 | 62.04 | 62.31 | 22,616 | -0.79(-1.25%) |
May 11, 2012 | 61.96 | 63.52 | 61.96 | 63.10 | 15,151 | +0.44(+0.71%) |
May 10, 2012 | 62.65 | 63.05 | 62.01 | 62.66 | 11,928 | +0.65(+1.05%) |
May 09, 2012 | 61.72 | 62.77 | 61.72 | 62.00 | 14,391 | -0.84(-1.34%) |
May 08, 2012 | 60.76 | 63.10 | 60.76 | 62.85 | 12,886 | +1.59(+2.59%) |
May 07, 2012 | 60.36 | 62.16 | 60.35 | 61.26 | 24,015 | +0.64(+1.06%) |
May 04, 2012 | 62.86 | 62.86 | 60.62 | 60.62 | 28,449 | -2.23(-3.55%) |
May 03, 2012 | 64.83 | 65.47 | 62.77 | 62.85 | 40,925 | -2.74(-4.17%) |
May 02, 2012 | 65.17 | 67.62 | 64.98 | 65.58 | 26,196 | -0.42(-0.63%) |
May 01, 2012 | 67.63 | 68.88 | 66.00 | 66.00 | 44,185 | -1.92(-2.82%) |
Apr 30, 2012 | 69.11 | 69.82 | 67.36 | 67.92 | 10,005 | -1.58(-2.27%) |
Apr 27, 2012 | 68.24 | 69.50 | 67.96 | 69.50 | 13,332 | +1.09(+1.60%) |
Apr 26, 2012 | 66.86 | 68.40 | 66.56 | 68.40 | 29,920 | +1.60(+2.40%) |
Apr 25, 2012 | 64.65 | 67.37 | 64.62 | 66.80 | 29,579 | +2.46(+3.83%) |
Apr 24, 2012 | 62.82 | 64.36 | 62.82 | 64.34 | 12,207 | +1.30(+2.07%) |
Apr 23, 2012 | 63.09 | 63.88 | 62.26 | 63.03 | 21,290 | -1.21(-1.88%) |
Apr 20, 2012 | 66.04 | 66.04 | 63.68 | 64.24 | 24,178 | -0.37(-0.57%) |
Apr 19, 2012 | 68.24 | 68.25 | 63.99 | 64.61 | 18,366 | -3.26(-4.80%) |
Apr 18, 2012 | 66.53 | 67.97 | 65.48 | 67.87 | 19,569 | +1.28(+1.92%) |
Apr 17, 2012 | 66.33 | 67.06 | 65.87 | 66.59 | 7,280 | +0.99(+1.51%) |
Apr 16, 2012 | 65.03 | 66.66 | 64.42 | 65.60 | 12,878 | +0.74(+1.14%) |
Apr 13, 2012 | 66.09 | 66.09 | 63.36 | 64.86 | 26,578 | -1.75(-2.62%) |
Apr 12, 2012 | 63.65 | 67.11 | 63.65 | 66.61 | 27,278 | +2.77(+4.34%) |
Apr 11, 2012 | 63.58 | 63.90 | 62.68 | 63.84 | 45,792 | +1.12(+1.78%) |
Apr 10, 2012 | 65.33 | 65.33 | 62.52 | 62.72 | 38,139 | -2.98(-4.53%) |
Apr 09, 2012 | 64.14 | 66.94 | 64.12 | 65.70 | 56,352 | +0.33(+0.50%) |
Apr 05, 2012 | 65.63 | 66.05 | 65.03 | 65.37 | 10,705 | -0.24(-0.37%) |
Apr 04, 2012 | 67.15 | 67.30 | 65.43 | 65.61 | 35,373 | -1.83(-2.72%) |
Apr 03, 2012 | 69.84 | 69.91 | 66.22 | 67.44 | 30,443 | -2.90(-4.12%) |
Apr 02, 2012 | 68.35 | 70.38 | 68.35 | 70.34 | 42,158 | +1.31(+1.90%) |
Mar 30, 2012 | 70.01 | 70.01 | 68.45 | 69.03 | 48,042 | -0.55(-0.79%) |
Mar 29, 2012 | 66.20 | 70.01 | 66.20 | 69.58 | 50,925 | +2.82(+4.23%) |
Mar 28, 2012 | 65.69 | 66.75 | 65.34 | 66.75 | 19,637 | +0.80(+1.21%) |
Mar 27, 2012 | 65.48 | 65.99 | 64.80 | 65.96 | 20,065 | +0.45(+0.69%) |
Mar 26, 2012 | 65.10 | 65.86 | 64.68 | 65.50 | 21,949 | +1.13(+1.75%) |
Mar 23, 2012 | 64.01 | 64.49 | 63.58 | 64.38 | 19,877 | +0.44(+0.69%) |
Mar 22, 2012 | 63.77 | 64.32 | 63.07 | 63.94 | 12,523 | -0.72(-1.12%) |
Mar 21, 2012 | 64.29 | 64.98 | 63.27 | 64.66 | 18,042 | +0.81(+1.27%) |
Mar 20, 2012 | 65.29 | 65.29 | 63.57 | 63.85 | 20,685 | -2.03(-3.08%) |
Mar 19, 2012 | 65.56 | 65.99 | 65.30 | 65.87 | 50,261 | +0.70(+1.07%) |
Mar 16, 2012 | 66.16 | 66.16 | 64.67 | 65.17 | 224,578 | -0.84(-1.27%) |
Mar 15, 2012 | 65.71 | 66.33 | 64.74 | 66.01 | 29,935 | +0.52(+0.79%) |
Mar 14, 2012 | 66.23 | 66.29 | 65.22 | 65.50 | 11,945 | -0.64(-0.97%) |
Mar 13, 2012 | 65.54 | 66.29 | 65.18 | 66.14 | 53,189 | +1.08(+1.66%) |
Mar 12, 2012 | 64.61 | 65.28 | 64.60 | 65.06 | 48,192 | +0.53(+0.82%) |
Mar 09, 2012 | 63.45 | 64.56 | 63.24 | 64.53 | 24,446 | +1.42(+2.26%) |
Mar 08, 2012 | 62.83 | 63.12 | 61.34 | 63.11 | 10,562 | +0.93(+1.49%) |
Mar 07, 2012 | 60.17 | 62.43 | 60.05 | 62.18 | 35,674 | +2.25(+3.75%) |
Mar 06, 2012 | 61.68 | 61.68 | 59.66 | 59.94 | 16,244 | -2.68(-4.28%) |
Mar 05, 2012 | 60.77 | 63.46 | 60.77 | 62.62 | 21,121 | +1.37(+2.23%) |
Mar 02, 2012 | 64.27 | 64.94 | 61.17 | 61.25 | 32,289 | -2.94(-4.58%) |