Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 65.47 | 66.17 | 64.57 | 65.73 | 1,117,733 | +0.44(+0.68%) |
May 30, 2012 | 66.14 | 66.50 | 65.29 | 65.29 | 1,553,397 | -1.59(-2.37%) |
May 29, 2012 | 66.81 | 66.96 | 65.67 | 66.88 | 1,510,116 | +0.49(+0.73%) |
May 25, 2012 | 65.81 | 66.51 | 65.35 | 66.39 | 1,594,426 | +0.67(+1.01%) |
May 24, 2012 | 65.19 | 65.75 | 63.92 | 65.72 | 2,742,441 | +1.15(+1.79%) |
May 23, 2012 | 61.70 | 64.73 | 61.70 | 64.57 | 2,494,876 | +2.42(+3.89%) |
May 22, 2012 | 62.16 | 63.19 | 61.88 | 62.15 | 2,857,467 | -0.77(-1.22%) |
May 21, 2012 | 60.31 | 63.39 | 59.51 | 62.92 | 3,860,464 | +2.83(+4.71%) |
May 18, 2012 | 61.42 | 61.51 | 59.70 | 60.09 | 2,122,166 | -1.34(-2.19%) |
May 17, 2012 | 65.14 | 66.51 | 60.58 | 61.43 | 7,561,086 | -12.55(-16.97%) |
May 16, 2012 | 73.12 | 74.95 | 72.99 | 73.99 | 1,559,322 | +0.92(+1.26%) |
May 15, 2012 | 74.18 | 74.51 | 72.58 | 73.07 | 2,053,295 | -1.14(-1.53%) |
May 14, 2012 | 77.11 | 77.92 | 74.14 | 74.20 | 2,826,702 | -5.48(-6.88%) |
May 11, 2012 | 79.90 | 81.31 | 79.44 | 79.68 | 785,972 | -0.59(-0.73%) |
May 10, 2012 | 80.12 | 80.95 | 79.69 | 80.27 | 796,705 | +0.41(+0.52%) |
May 09, 2012 | 79.64 | 80.47 | 79.01 | 79.85 | 799,425 | -0.51(-0.64%) |
May 08, 2012 | 81.29 | 81.29 | 79.13 | 80.37 | 1,123,026 | -1.34(-1.64%) |
May 07, 2012 | 81.33 | 82.05 | 81.33 | 81.71 | 907,446 | +0.28(+0.34%) |
May 04, 2012 | 82.40 | 82.66 | 81.42 | 81.43 | 654,799 | -1.43(-1.73%) |
May 03, 2012 | 83.20 | 83.38 | 82.40 | 82.86 | 573,735 | -0.33(-0.40%) |
May 02, 2012 | 81.40 | 83.32 | 81.40 | 83.20 | 859,894 | +1.41(+1.73%) |
May 01, 2012 | 82.24 | 83.34 | 81.65 | 81.78 | 1,214,217 | -0.95(-1.14%) |
Apr 30, 2012 | 83.41 | 83.56 | 82.49 | 82.73 | 737,747 | -0.51(-0.62%) |
Apr 27, 2012 | 82.85 | 83.88 | 82.46 | 83.24 | 1,056,715 | +0.85(+1.03%) |
Apr 26, 2012 | 80.92 | 83.45 | 79.75 | 82.40 | 2,048,076 | +1.61(+2.00%) |
Apr 25, 2012 | 80.47 | 80.87 | 79.43 | 80.78 | 672,675 | +0.71(+0.89%) |
Apr 24, 2012 | 81.61 | 82.12 | 79.46 | 80.07 | 801,048 | -1.57(-1.92%) |
Apr 23, 2012 | 81.64 | 81.81 | 80.49 | 81.64 | 664,620 | -0.17(-0.21%) |
Apr 20, 2012 | 81.96 | 82.06 | 81.46 | 81.81 | 572,688 | -0.08(-0.10%) |
Apr 19, 2012 | 81.78 | 82.55 | 81.48 | 81.89 | 650,992 | +0.17(+0.21%) |
Apr 18, 2012 | 80.97 | 81.88 | 80.83 | 81.72 | 736,999 | +0.44(+0.54%) |
Apr 17, 2012 | 81.22 | 81.78 | 80.59 | 81.28 | 664,017 | +0.44(+0.55%) |
Apr 16, 2012 | 81.77 | 81.77 | 80.48 | 80.84 | 885,257 | -0.41(-0.50%) |
Apr 13, 2012 | 80.97 | 81.87 | 80.96 | 81.24 | 792,121 | +0.18(+0.22%) |
Apr 12, 2012 | 81.04 | 81.56 | 80.70 | 81.06 | 1,074,312 | +0.26(+0.32%) |
Apr 11, 2012 | 79.93 | 80.84 | 79.59 | 80.80 | 1,038,333 | +1.24(+1.56%) |
Apr 10, 2012 | 80.96 | 80.96 | 79.21 | 79.56 | 1,028,572 | -1.39(-1.71%) |
Apr 09, 2012 | 80.76 | 80.97 | 80.12 | 80.94 | 791,292 | -0.34(-0.42%) |
Apr 05, 2012 | 80.56 | 81.51 | 80.55 | 81.29 | 648,412 | +0.42(+0.52%) |
Apr 04, 2012 | 80.30 | 81.14 | 79.91 | 80.86 | 817,113 | -0.24(-0.30%) |
Apr 03, 2012 | 80.41 | 81.12 | 80.39 | 81.11 | 995,591 | +0.92(+1.15%) |
Apr 02, 2012 | 79.98 | 80.90 | 79.37 | 80.19 | 914,297 | +0.37(+0.46%) |
Mar 30, 2012 | 79.30 | 80.14 | 79.29 | 79.82 | 1,042,561 | +0.53(+0.67%) |
Mar 29, 2012 | 79.84 | 80.04 | 78.66 | 79.29 | 859,544 | -0.73(-0.91%) |
Mar 28, 2012 | 81.75 | 81.82 | 79.89 | 80.02 | 929,847 | -1.55(-1.90%) |
Mar 27, 2012 | 81.74 | 82.05 | 81.35 | 81.57 | 947,347 | +0.16(+0.20%) |
Mar 26, 2012 | 80.73 | 81.47 | 80.69 | 81.40 | 534,071 | +1.21(+1.51%) |
Mar 23, 2012 | 80.21 | 80.36 | 79.58 | 80.20 | 580,534 | -0.17(-0.21%) |
Mar 22, 2012 | 79.98 | 80.85 | 79.59 | 80.37 | 871,500 | +0.06(+0.08%) |
Mar 21, 2012 | 80.47 | 80.79 | 80.12 | 80.30 | 586,094 | +0.32(+0.41%) |
Mar 20, 2012 | 79.55 | 80.47 | 79.41 | 79.98 | 1,520,693 | +0.28(+0.35%) |
Mar 19, 2012 | 79.08 | 80.02 | 78.65 | 79.70 | 1,120,779 | +0.41(+0.51%) |
Mar 16, 2012 | 80.55 | 80.60 | 78.86 | 79.30 | 911,375 | -1.08(-1.34%) |
Mar 15, 2012 | 80.21 | 80.57 | 79.76 | 80.38 | 1,135,173 | +0.07(+0.09%) |
Mar 14, 2012 | 79.69 | 80.52 | 79.47 | 80.30 | 878,511 | +0.62(+0.78%) |
Mar 13, 2012 | 79.38 | 79.75 | 78.94 | 79.68 | 973,536 | +0.89(+1.13%) |
Mar 12, 2012 | 78.70 | 79.17 | 78.32 | 78.79 | 683,287 | +0.20(+0.25%) |
Mar 09, 2012 | 78.40 | 79.03 | 78.12 | 78.59 | 892,382 | +0.30(+0.38%) |
Mar 08, 2012 | 78.26 | 78.61 | 77.91 | 78.30 | 871,560 | +0.13(+0.16%) |
Mar 07, 2012 | 78.40 | 78.48 | 77.69 | 78.17 | 1,352,806 | -0.19(-0.24%) |
Mar 06, 2012 | 77.80 | 78.60 | 77.34 | 78.36 | 1,459,314 | +0.15(+0.20%) |
Mar 05, 2012 | 78.07 | 78.67 | 77.89 | 78.21 | 1,864,994 | +0.12(+0.15%) |
Mar 02, 2012 | 77.69 | 78.40 | 77.40 | 78.09 | 1,466,576 | +0.66(+0.85%) |