Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 63.21 | 63.53 | 62.37 | 63.18 | 14,825 | +0.05(+0.08%) |
May 30, 2012 | 64.04 | 64.04 | 63.13 | 63.13 | 28,282 | -1.70(-2.62%) |
May 29, 2012 | 65.00 | 65.61 | 64.38 | 64.83 | 24,121 | +1.32(+2.08%) |
May 25, 2012 | 62.86 | 63.78 | 62.86 | 63.51 | 26,815 | +0.63(+1.00%) |
May 24, 2012 | 63.94 | 63.94 | 62.68 | 62.88 | 29,412 | -1.81(-2.80%) |
May 23, 2012 | 64.62 | 64.70 | 63.54 | 64.69 | 28,154 | -0.68(-1.04%) |
May 22, 2012 | 65.89 | 66.34 | 65.20 | 65.37 | 17,348 | -1.37(-2.05%) |
May 21, 2012 | 65.39 | 66.74 | 65.39 | 66.74 | 16,928 | +2.47(+3.84%) |
May 18, 2012 | 64.59 | 64.75 | 64.00 | 64.27 | 26,907 | -0.12(-0.19%) |
May 17, 2012 | 65.02 | 65.26 | 64.27 | 64.39 | 19,716 | -0.59(-0.91%) |
May 16, 2012 | 65.58 | 66.23 | 64.88 | 64.98 | 21,160 | -0.20(-0.31%) |
May 15, 2012 | 65.12 | 65.62 | 64.95 | 65.18 | 42,188 | -0.77(-1.17%) |
May 14, 2012 | 66.09 | 66.48 | 65.76 | 65.95 | 25,078 | -2.12(-3.11%) |
May 11, 2012 | 67.21 | 68.84 | 67.08 | 68.07 | 16,869 | +0.19(+0.29%) |
May 10, 2012 | 68.04 | 68.29 | 67.80 | 67.88 | 24,858 | -0.28(-0.42%) |
May 09, 2012 | 67.57 | 68.50 | 67.11 | 68.16 | 34,562 | +0.85(+1.26%) |
May 08, 2012 | 67.80 | 67.96 | 66.21 | 67.31 | 26,913 | -1.09(-1.59%) |
May 07, 2012 | 67.32 | 68.46 | 67.32 | 68.40 | 34,284 | +0.29(+0.43%) |
May 04, 2012 | 69.28 | 69.28 | 67.91 | 68.11 | 27,127 | -2.15(-3.06%) |
May 03, 2012 | 70.88 | 71.16 | 69.70 | 70.26 | 82,588 | -0.18(-0.26%) |
May 02, 2012 | 70.34 | 70.57 | 69.54 | 70.44 | 21,434 | -0.86(-1.21%) |
May 01, 2012 | 70.61 | 71.52 | 70.61 | 71.30 | 46,678 | +0.54(+0.76%) |
Apr 30, 2012 | 70.84 | 71.18 | 70.11 | 70.76 | 18,162 | -0.89(-1.24%) |
Apr 27, 2012 | 71.70 | 72.33 | 71.10 | 71.65 | 32,092 | +1.87(+2.68%) |
Apr 26, 2012 | 68.39 | 70.00 | 68.39 | 69.78 | 124,279 | +1.52(+2.23%) |
Apr 25, 2012 | 68.10 | 68.40 | 67.47 | 68.26 | 14,651 | -0.37(-0.54%) |
Apr 24, 2012 | 68.43 | 69.03 | 68.41 | 68.63 | 36,858 | +0.71(+1.05%) |
Apr 23, 2012 | 67.74 | 67.92 | 67.00 | 67.92 | 118,967 | -2.74(-3.88%) |
Apr 20, 2012 | 70.03 | 71.16 | 70.03 | 70.66 | 12,427 | +2.09(+3.05%) |
Apr 19, 2012 | 69.32 | 69.80 | 68.31 | 68.57 | 18,124 | -0.12(-0.17%) |
Apr 18, 2012 | 68.65 | 69.47 | 68.57 | 68.69 | 26,852 | -0.76(-1.09%) |
Apr 17, 2012 | 68.25 | 69.51 | 68.25 | 69.45 | 9,761 | +2.22(+3.30%) |
Apr 16, 2012 | 66.81 | 67.33 | 66.28 | 67.23 | 17,101 | +1.40(+2.13%) |
Apr 13, 2012 | 67.41 | 67.48 | 65.75 | 65.83 | 41,938 | -2.60(-3.80%) |
Apr 12, 2012 | 67.36 | 68.47 | 67.36 | 68.43 | 14,160 | +1.48(+2.21%) |
Apr 11, 2012 | 67.53 | 67.80 | 66.91 | 66.95 | 10,044 | +1.14(+1.73%) |
Apr 10, 2012 | 67.62 | 67.62 | 65.68 | 65.81 | 22,726 | -1.43(-2.13%) |
Apr 09, 2012 | 67.00 | 67.25 | 66.26 | 67.24 | 11,516 | -0.34(-0.50%) |
Apr 05, 2012 | 67.25 | 67.99 | 67.15 | 67.58 | 44,207 | -1.36(-1.97%) |
Apr 04, 2012 | 69.07 | 69.27 | 68.44 | 68.94 | 21,173 | -2.26(-3.17%) |
Apr 03, 2012 | 72.32 | 72.76 | 70.71 | 71.20 | 38,899 | -1.02(-1.41%) |
Apr 02, 2012 | 70.06 | 72.23 | 70.02 | 72.22 | 43,772 | +1.93(+2.75%) |
Mar 30, 2012 | 70.24 | 70.52 | 69.85 | 70.29 | 20,249 | +0.74(+1.06%) |
Mar 29, 2012 | 68.96 | 69.55 | 68.86 | 69.55 | 24,064 | -0.51(-0.73%) |
Mar 28, 2012 | 71.41 | 71.41 | 69.66 | 70.06 | 45,634 | -1.51(-2.11%) |
Mar 27, 2012 | 72.06 | 72.34 | 71.34 | 71.57 | 70,890 | -0.72(-1.00%) |
Mar 26, 2012 | 71.77 | 72.30 | 71.61 | 72.29 | 24,192 | +1.49(+2.10%) |
Mar 23, 2012 | 70.49 | 71.05 | 62.00 | 70.80 | 11,290 | +0.12(+0.17%) |
Mar 22, 2012 | 70.31 | 70.89 | 70.07 | 70.68 | 13,196 | -1.65(-2.28%) |
Mar 21, 2012 | 71.90 | 72.39 | 61.53 | 72.33 | 52,506 | +0.82(+1.15%) |
Mar 20, 2012 | 71.24 | 71.86 | 70.90 | 71.51 | 27,715 | +0.01(+0.01%) |
Mar 19, 2012 | 70.62 | 71.69 | 70.57 | 71.50 | 110,264 | -0.12(-0.17%) |
Mar 16, 2012 | 71.86 | 72.16 | 71.40 | 71.62 | 26,570 | -0.76(-1.05%) |
Mar 15, 2012 | 71.37 | 72.42 | 71.12 | 72.38 | 30,353 | +0.58(+0.81%) |
Mar 14, 2012 | 71.89 | 72.15 | 71.63 | 71.80 | 24,168 | -1.50(-2.05%) |
Mar 13, 2012 | 72.18 | 73.33 | 71.85 | 73.30 | 54,989 | +1.00(+1.38%) |
Mar 12, 2012 | 71.89 | 72.30 | 71.71 | 72.30 | 38,486 | +0.82(+1.15%) |
Mar 09, 2012 | 71.31 | 71.99 | 71.17 | 71.48 | 21,017 | -1.32(-1.81%) |
Mar 08, 2012 | 71.82 | 72.91 | 71.41 | 72.80 | 21,574 | +2.99(+4.28%) |
Mar 07, 2012 | 69.45 | 70.20 | 69.31 | 69.81 | 33,402 | +0.65(+0.94%) |
Mar 06, 2012 | 70.18 | 70.34 | 68.97 | 69.16 | 101,377 | -3.77(-5.17%) |
Mar 05, 2012 | 73.09 | 73.28 | 72.68 | 72.93 | 18,550 | -0.45(-0.61%) |
Mar 02, 2012 | 73.95 | 73.95 | 73.07 | 73.38 | 22,937 | -1.83(-2.43%) |