Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 71.18 | 71.33 | 69.74 | 69.78 | 1,796,936 | -1.67(-2.33%) |
May 30, 2012 | 71.90 | 72.11 | 71.37 | 71.45 | 902,935 | -0.86(-1.19%) |
May 29, 2012 | 72.23 | 72.77 | 71.91 | 72.31 | 581,852 | +0.48(+0.66%) |
May 25, 2012 | 70.93 | 72.18 | 70.93 | 71.84 | 544,799 | +0.73(+1.03%) |
May 24, 2012 | 70.81 | 71.56 | 70.38 | 71.11 | 645,528 | +0.22(+0.31%) |
May 23, 2012 | 70.99 | 71.74 | 70.30 | 70.89 | 730,352 | -0.43(-0.60%) |
May 22, 2012 | 71.86 | 72.17 | 71.00 | 71.32 | 505,424 | -0.29(-0.41%) |
May 21, 2012 | 70.59 | 71.64 | 69.77 | 71.61 | 449,288 | +1.04(+1.47%) |
May 18, 2012 | 72.21 | 72.21 | 70.37 | 70.57 | 710,482 | -1.03(-1.44%) |
May 17, 2012 | 72.70 | 73.18 | 71.60 | 71.60 | 807,847 | -1.02(-1.41%) |
May 16, 2012 | 72.99 | 73.30 | 72.32 | 72.62 | 1,120,631 | -0.03(-0.03%) |
May 15, 2012 | 71.60 | 72.92 | 71.43 | 72.65 | 1,333,060 | +1.15(+1.61%) |
May 14, 2012 | 72.22 | 72.22 | 71.23 | 71.50 | 802,641 | -1.16(-1.60%) |
May 11, 2012 | 71.91 | 73.18 | 71.91 | 72.67 | 811,267 | +0.71(+0.99%) |
May 10, 2012 | 72.73 | 73.20 | 71.82 | 71.95 | 689,368 | -0.01(-0.01%) |
May 09, 2012 | 72.28 | 72.60 | 71.64 | 71.96 | 1,005,295 | -1.01(-1.39%) |
May 08, 2012 | 72.52 | 73.05 | 72.06 | 72.98 | 937,163 | +0.04(+0.06%) |
May 07, 2012 | 72.59 | 73.14 | 72.49 | 72.93 | 741,477 | +0.28(+0.38%) |
May 04, 2012 | 72.87 | 73.07 | 72.52 | 72.66 | 685,771 | -0.35(-0.48%) |
May 03, 2012 | 74.08 | 74.19 | 72.75 | 73.01 | 880,281 | -1.16(-1.56%) |
May 02, 2012 | 74.17 | 74.84 | 74.02 | 74.17 | 772,977 | -0.08(-0.10%) |
May 01, 2012 | 73.42 | 74.54 | 73.22 | 74.24 | 660,088 | +0.59(+0.81%) |
Apr 30, 2012 | 73.32 | 73.68 | 73.18 | 73.65 | 665,212 | +0.34(+0.46%) |
Apr 27, 2012 | 73.42 | 73.71 | 73.20 | 73.31 | 785,247 | -0.05(-0.07%) |
Apr 26, 2012 | 73.10 | 73.97 | 72.93 | 73.36 | 993,199 | +0.28(+0.38%) |
Apr 25, 2012 | 73.48 | 73.87 | 72.97 | 73.09 | 689,462 | -0.13(-0.18%) |
Apr 24, 2012 | 73.00 | 73.60 | 72.83 | 73.22 | 590,714 | +0.31(+0.43%) |
Apr 23, 2012 | 72.94 | 73.02 | 72.41 | 72.91 | 970,950 | -0.49(-0.66%) |
Apr 20, 2012 | 74.57 | 74.59 | 73.26 | 73.40 | 1,359,785 | -1.04(-1.40%) |
Apr 19, 2012 | 75.35 | 75.35 | 73.65 | 74.43 | 1,501,027 | -1.55(-2.04%) |
Apr 18, 2012 | 76.61 | 77.28 | 75.52 | 75.98 | 1,319,892 | -0.70(-0.92%) |
Apr 17, 2012 | 74.06 | 76.82 | 74.04 | 76.69 | 1,804,350 | +2.83(+3.83%) |
Apr 16, 2012 | 74.58 | 74.58 | 73.61 | 73.86 | 1,058,351 | -0.32(-0.43%) |
Apr 13, 2012 | 75.04 | 75.04 | 74.14 | 74.17 | 671,932 | -0.84(-1.12%) |
Apr 12, 2012 | 75.25 | 75.36 | 73.87 | 75.01 | 2,332,555 | -0.02(-0.02%) |
Apr 11, 2012 | 75.16 | 75.88 | 74.95 | 75.03 | 1,143,496 | +0.32(+0.43%) |
Apr 10, 2012 | 75.25 | 76.24 | 74.68 | 74.71 | 938,511 | -0.70(-0.92%) |
Apr 09, 2012 | 77.08 | 77.08 | 75.37 | 75.41 | 1,026,342 | -2.72(-3.49%) |
Apr 05, 2012 | 77.70 | 78.28 | 77.43 | 78.13 | 522,658 | +0.04(+0.05%) |
Apr 04, 2012 | 78.47 | 78.56 | 78.05 | 78.09 | 735,843 | -0.87(-1.10%) |
Apr 03, 2012 | 78.03 | 79.04 | 77.61 | 78.96 | 1,103,652 | +0.98(+1.26%) |
Apr 02, 2012 | 76.80 | 78.26 | 76.71 | 77.98 | 1,124,988 | +1.27(+1.66%) |
Mar 30, 2012 | 76.71 | 76.90 | 76.30 | 76.71 | 664,712 | +0.14(+0.19%) |
Mar 29, 2012 | 75.99 | 76.67 | 75.58 | 76.56 | 929,012 | +0.18(+0.24%) |
Mar 28, 2012 | 76.65 | 76.82 | 76.13 | 76.38 | 614,777 | -0.39(-0.50%) |
Mar 27, 2012 | 77.12 | 77.21 | 76.50 | 76.76 | 693,060 | -0.24(-0.32%) |
Mar 26, 2012 | 75.22 | 77.03 | 75.02 | 77.01 | 929,701 | +2.04(+2.72%) |
Mar 23, 2012 | 75.42 | 75.64 | 73.66 | 74.97 | 2,495,203 | -0.51(-0.68%) |
Mar 22, 2012 | 76.05 | 76.33 | 75.47 | 75.48 | 911,715 | -0.92(-1.21%) |
Mar 21, 2012 | 75.02 | 76.55 | 74.83 | 76.40 | 1,378,150 | +1.35(+1.80%) |
Mar 20, 2012 | 75.36 | 75.42 | 74.92 | 75.05 | 466,330 | -0.47(-0.62%) |
Mar 19, 2012 | 75.67 | 76.17 | 75.37 | 75.52 | 419,443 | -0.17(-0.22%) |
Mar 16, 2012 | 76.11 | 76.58 | 75.50 | 75.69 | 801,810 | -0.23(-0.30%) |
Mar 15, 2012 | 75.62 | 76.09 | 74.95 | 75.92 | 702,793 | +0.29(+0.39%) |
Mar 14, 2012 | 74.45 | 75.71 | 74.14 | 75.62 | 1,300,826 | +1.16(+1.55%) |
Mar 13, 2012 | 74.42 | 74.58 | 73.67 | 74.47 | 1,158,593 | +0.45(+0.61%) |
Mar 12, 2012 | 74.55 | 74.58 | 73.95 | 74.02 | 896,216 | -0.34(-0.46%) |
Mar 09, 2012 | 74.33 | 74.59 | 74.15 | 74.36 | 999,296 | +0.08(+0.11%) |
Mar 08, 2012 | 74.77 | 74.90 | 74.28 | 74.28 | 902,225 | -0.25(-0.34%) |
Mar 07, 2012 | 74.59 | 74.64 | 74.15 | 74.53 | 839,515 | +0.11(+0.15%) |
Mar 06, 2012 | 74.40 | 74.82 | 74.24 | 74.42 | 885,750 | -0.54(-0.73%) |
Mar 05, 2012 | 74.69 | 75.12 | 74.50 | 74.96 | 1,499,976 | +0.12(+0.16%) |
Mar 02, 2012 | 74.48 | 75.17 | 74.26 | 74.85 | 969,231 | +0.22(+0.29%) |