Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.86 | 65.57 | 61.39 | 63.90 | 234,090 | -0.96(-1.48%) |
May 30, 2012 | 66.42 | 66.42 | 64.20 | 64.86 | 134,701 | -2.94(-4.34%) |
May 29, 2012 | 66.30 | 68.88 | 65.82 | 67.80 | 93,380 | +2.34(+3.57%) |
May 25, 2012 | 66.06 | 66.12 | 63.90 | 65.46 | 106,578 | -0.54(-0.82%) |
May 24, 2012 | 67.86 | 67.86 | 64.34 | 66.00 | 117,923 | -1.56(-2.31%) |
May 23, 2012 | 64.68 | 67.86 | 62.88 | 67.56 | 172,635 | +1.56(+2.36%) |
May 22, 2012 | 67.38 | 68.82 | 65.34 | 66.00 | 208,203 | -1.02(-1.52%) |
May 21, 2012 | 62.88 | 67.50 | 62.28 | 67.02 | 179,406 | +4.44(+7.09%) |
May 18, 2012 | 64.20 | 65.22 | 62.10 | 62.58 | 269,668 | -1.62(-2.52%) |
May 17, 2012 | 70.56 | 70.80 | 63.93 | 64.20 | 360,491 | -6.48(-9.17%) |
May 16, 2012 | 71.70 | 73.32 | 70.62 | 70.68 | 205,454 | -0.48(-0.67%) |
May 15, 2012 | 72.36 | 73.38 | 70.68 | 71.16 | 306,074 | -1.38(-1.90%) |
May 14, 2012 | 74.46 | 74.70 | 72.12 | 72.54 | 180,741 | -3.36(-4.43%) |
May 11, 2012 | 73.86 | 77.70 | 72.42 | 75.90 | 197,712 | +1.44(+1.93%) |
May 10, 2012 | 78.18 | 80.76 | 73.86 | 74.46 | 438,332 | -5.28(-6.62%) |
May 09, 2012 | 78.54 | 81.06 | 74.70 | 79.74 | 272,981 | +2.16(+2.78%) |
May 08, 2012 | 76.02 | 78.60 | 72.78 | 77.58 | 288,973 | +0.48(+0.62%) |
May 07, 2012 | 76.74 | 78.06 | 75.72 | 77.10 | 132,020 | -0.42(-0.54%) |
May 04, 2012 | 80.58 | 80.58 | 76.26 | 77.52 | 334,552 | -4.20(-5.14%) |
May 03, 2012 | 84.78 | 88.38 | 81.00 | 81.72 | 345,868 | -3.48(-4.08%) |
May 02, 2012 | 82.14 | 85.86 | 82.02 | 85.20 | 205,367 | +2.28(+2.75%) |
May 01, 2012 | 82.02 | 86.52 | 80.88 | 82.92 | 321,340 | +1.08(+1.32%) |
Apr 30, 2012 | 81.90 | 82.68 | 79.08 | 81.84 | 238,195 | +0.06(+0.07%) |
Apr 27, 2012 | 76.98 | 84.54 | 75.90 | 81.78 | 662,240 | +5.04(+6.57%) |
Apr 26, 2012 | 74.94 | 77.16 | 74.64 | 76.74 | 205,701 | +1.80(+2.40%) |
Apr 25, 2012 | 73.74 | 75.36 | 72.30 | 74.94 | 171,923 | +2.52(+3.48%) |
Apr 24, 2012 | 72.54 | 73.02 | 71.10 | 72.42 | 107,926 | +0.18(+0.25%) |
Apr 23, 2012 | 73.80 | 73.80 | 70.80 | 72.24 | 151,644 | -2.46(-3.29%) |
Apr 20, 2012 | 76.62 | 77.16 | 74.10 | 74.70 | 150,489 | -1.02(-1.35%) |
Apr 19, 2012 | 74.22 | 76.50 | 73.20 | 75.72 | 214,276 | +1.38(+1.86%) |
Apr 18, 2012 | 73.08 | 74.94 | 72.36 | 74.34 | 186,884 | +0.72(+0.98%) |
Apr 17, 2012 | 72.60 | 74.21 | 72.36 | 73.62 | 166,164 | +1.74(+2.42%) |
Apr 16, 2012 | 75.60 | 76.44 | 71.70 | 71.88 | 219,575 | -1.14(-1.56%) |
Apr 13, 2012 | 72.84 | 73.50 | 71.40 | 73.02 | 141,546 | -0.60(-0.81%) |
Apr 12, 2012 | 70.68 | 74.16 | 70.68 | 73.62 | 201,769 | +2.94(+4.16%) |
Apr 11, 2012 | 70.92 | 73.36 | 70.08 | 70.68 | 203,942 | +0.60(+0.86%) |
Apr 10, 2012 | 73.62 | 73.92 | 69.72 | 70.08 | 299,257 | -3.48(-4.73%) |
Apr 09, 2012 | 73.56 | 74.22 | 72.12 | 73.56 | 203,059 | -2.22(-2.93%) |
Apr 05, 2012 | 72.12 | 75.90 | 71.56 | 75.78 | 302,601 | +3.42(+4.73%) |
Apr 04, 2012 | 73.50 | 74.58 | 71.40 | 72.36 | 206,391 | -2.64(-3.52%) |
Apr 03, 2012 | 74.70 | 75.72 | 73.44 | 75.00 | 203,270 | +0.36(+0.48%) |
Apr 02, 2012 | 71.94 | 75.00 | 70.32 | 74.64 | 217,631 | +2.52(+3.49%) |
Mar 30, 2012 | 72.06 | 73.32 | 70.02 | 72.12 | 215,336 | +0.60(+0.84%) |
Mar 29, 2012 | 72.96 | 73.50 | 69.48 | 71.52 | 304,687 | -2.46(-3.33%) |
Mar 28, 2012 | 75.54 | 75.76 | 71.70 | 73.98 | 246,252 | -1.62(-2.14%) |
Mar 27, 2012 | 77.16 | 79.02 | 75.54 | 75.60 | 210,301 | -1.32(-1.72%) |
Mar 26, 2012 | 76.26 | 78.60 | 75.48 | 76.92 | 259,744 | +1.74(+2.31%) |
Mar 23, 2012 | 72.66 | 75.54 | 71.34 | 75.18 | 122,130 | +2.76(+3.81%) |
Mar 22, 2012 | 73.86 | 74.10 | 71.10 | 72.42 | 209,331 | -2.46(-3.29%) |
Mar 21, 2012 | 76.92 | 77.88 | 74.49 | 74.88 | 162,218 | -2.16(-2.80%) |
Mar 20, 2012 | 76.32 | 77.70 | 75.06 | 77.04 | 211,838 | -0.36(-0.47%) |
Mar 19, 2012 | 73.74 | 78.20 | 73.44 | 77.40 | 509,823 | +3.48(+4.71%) |
Mar 16, 2012 | 72.60 | 74.28 | 72.54 | 73.92 | 326,601 | +1.32(+1.82%) |
Mar 15, 2012 | 69.84 | 72.84 | 68.88 | 72.60 | 217,208 | +2.76(+3.95%) |
Mar 14, 2012 | 72.06 | 72.54 | 68.58 | 69.84 | 250,577 | -2.46(-3.40%) |
Mar 13, 2012 | 74.70 | 74.94 | 70.86 | 72.30 | 348,376 | -1.32(-1.79%) |
Mar 12, 2012 | 72.66 | 74.70 | 72.00 | 73.62 | 205,562 | -0.42(-0.57%) |
Mar 09, 2012 | 72.42 | 74.82 | 71.16 | 74.04 | 387,290 | +1.68(+2.32%) |
Mar 08, 2012 | 70.92 | 74.04 | 69.78 | 72.36 | 807,211 | +6.12(+9.24%) |
Mar 07, 2012 | 64.50 | 67.20 | 62.76 | 66.24 | 300,657 | +3.60(+5.75%) |
Mar 06, 2012 | 63.00 | 63.30 | 61.15 | 62.64 | 251,097 | -2.22(-3.42%) |
Mar 05, 2012 | 66.36 | 66.66 | 63.90 | 64.86 | 196,659 | -1.92(-2.88%) |
Mar 02, 2012 | 69.36 | 69.90 | 66.30 | 66.78 | 192,114 | -2.34(-3.39%) |