Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 62.12 | 62.45 | 60.78 | 61.88 | 4,313,152 | +0.23(+0.36%) |
May 30, 2012 | 62.45 | 62.50 | 60.95 | 61.65 | 952,283 | -1.41(-2.24%) |
May 29, 2012 | 63.06 | 63.14 | 61.31 | 63.06 | 1,198,534 | +0.97(+1.56%) |
May 25, 2012 | 61.86 | 62.44 | 61.43 | 62.09 | 558,871 | +0.40(+0.65%) |
May 24, 2012 | 62.50 | 62.50 | 60.98 | 61.69 | 500,923 | -0.43(-0.69%) |
May 23, 2012 | 61.07 | 62.18 | 60.40 | 62.12 | 480,458 | +0.37(+0.60%) |
May 22, 2012 | 61.21 | 62.57 | 60.93 | 61.75 | 905,697 | +0.75(+1.23%) |
May 21, 2012 | 60.00 | 61.24 | 59.27 | 61.00 | 810,127 | +1.20(+2.01%) |
May 18, 2012 | 61.34 | 61.42 | 59.57 | 59.80 | 731,022 | -1.31(-2.14%) |
May 17, 2012 | 62.53 | 62.53 | 61.10 | 61.11 | 601,180 | -1.21(-1.94%) |
May 16, 2012 | 62.09 | 63.76 | 61.80 | 62.32 | 1,148,666 | +0.64(+1.04%) |
May 15, 2012 | 62.83 | 63.26 | 61.41 | 61.68 | 587,885 | -0.82(-1.31%) |
May 14, 2012 | 61.07 | 62.84 | 60.72 | 62.50 | 690,472 | +0.71(+1.15%) |
May 11, 2012 | 60.55 | 62.56 | 60.38 | 61.79 | 857,378 | +0.86(+1.41%) |
May 10, 2012 | 61.83 | 62.02 | 60.48 | 60.93 | 679,340 | -0.58(-0.94%) |
May 09, 2012 | 60.53 | 61.86 | 60.18 | 61.51 | 878,362 | +0.35(+0.57%) |
May 08, 2012 | 61.18 | 61.36 | 60.10 | 61.16 | 842,131 | -0.75(-1.21%) |
May 07, 2012 | 62.67 | 62.77 | 61.73 | 61.91 | 656,361 | -0.50(-0.80%) |
May 04, 2012 | 62.15 | 62.82 | 60.79 | 62.41 | 1,153,836 | +0.19(+0.31%) |
May 03, 2012 | 64.38 | 66.40 | 61.14 | 62.22 | 1,770,729 | -6.32(-9.23%) |
May 02, 2012 | 67.69 | 69.34 | 67.12 | 68.54 | 665,812 | +0.59(+0.87%) |
May 01, 2012 | 66.80 | 68.85 | 66.76 | 67.95 | 529,908 | +0.88(+1.31%) |
Apr 30, 2012 | 67.42 | 67.49 | 66.57 | 67.07 | 321,352 | -0.26(-0.39%) |
Apr 27, 2012 | 67.38 | 67.70 | 66.66 | 67.33 | 348,211 | +0.33(+0.49%) |
Apr 26, 2012 | 65.74 | 67.16 | 65.74 | 67.00 | 284,109 | +1.38(+2.10%) |
Apr 25, 2012 | 64.69 | 66.04 | 64.35 | 65.62 | 245,007 | +1.65(+2.58%) |
Apr 24, 2012 | 64.71 | 65.14 | 63.59 | 63.97 | 339,849 | -1.03(-1.58%) |
Apr 23, 2012 | 65.27 | 65.27 | 64.19 | 65.00 | 331,946 | -1.12(-1.69%) |
Apr 20, 2012 | 66.31 | 67.13 | 65.94 | 66.12 | 440,006 | +0.02(+0.03%) |
Apr 19, 2012 | 65.99 | 67.48 | 65.44 | 66.10 | 502,706 | +0.02(+0.03%) |
Apr 18, 2012 | 64.88 | 66.41 | 64.58 | 66.08 | 446,134 | +1.00(+1.54%) |
Apr 17, 2012 | 64.71 | 65.58 | 64.57 | 65.08 | 349,516 | +0.93(+1.45%) |
Apr 16, 2012 | 64.50 | 64.93 | 63.61 | 64.15 | 250,987 | -0.11(-0.17%) |
Apr 13, 2012 | 63.61 | 65.15 | 63.39 | 64.26 | 469,045 | +0.72(+1.13%) |
Apr 12, 2012 | 63.00 | 63.88 | 62.10 | 63.54 | 207,099 | +0.65(+1.03%) |
Apr 11, 2012 | 62.81 | 63.08 | 62.02 | 62.89 | 281,607 | +0.65(+1.04%) |
Apr 10, 2012 | 63.65 | 63.90 | 62.24 | 62.24 | 290,030 | -1.33(-2.09%) |
Apr 09, 2012 | 63.43 | 63.85 | 62.81 | 63.57 | 314,251 | -0.71(-1.10%) |
Apr 05, 2012 | 63.41 | 64.39 | 62.88 | 64.28 | 571,707 | -0.13(-0.20%) |
Apr 04, 2012 | 65.75 | 65.84 | 64.19 | 64.41 | 287,797 | -1.85(-2.79%) |
Apr 03, 2012 | 65.83 | 66.69 | 65.32 | 66.26 | 447,415 | +0.51(+0.78%) |
Apr 02, 2012 | 64.95 | 66.49 | 64.01 | 65.75 | 564,045 | +0.73(+1.12%) |
Mar 30, 2012 | 64.49 | 65.75 | 63.52 | 65.02 | 699,792 | -0.19(-0.29%) |
Mar 29, 2012 | 64.92 | 65.41 | 64.57 | 65.21 | 345,344 | -0.09(-0.14%) |
Mar 28, 2012 | 66.01 | 66.24 | 64.77 | 65.30 | 235,718 | -0.83(-1.26%) |
Mar 27, 2012 | 65.91 | 66.56 | 65.44 | 66.13 | 248,598 | +0.10(+0.15%) |
Mar 26, 2012 | 65.26 | 66.25 | 65.08 | 66.03 | 283,165 | +1.20(+1.85%) |
Mar 23, 2012 | 64.97 | 64.97 | 64.08 | 64.83 | 165,752 | +0.00(+0.00%) |
Mar 22, 2012 | 64.75 | 65.01 | 63.80 | 64.83 | 271,115 | -0.31(-0.48%) |
Mar 21, 2012 | 64.67 | 65.54 | 64.43 | 65.14 | 317,320 | +0.48(+0.74%) |
Mar 20, 2012 | 64.91 | 65.38 | 64.35 | 64.66 | 428,851 | -0.75(-1.15%) |
Mar 19, 2012 | 65.20 | 65.87 | 64.42 | 65.41 | 300,576 | -0.14(-0.21%) |
Mar 16, 2012 | 65.41 | 66.00 | 65.38 | 65.55 | 521,892 | +0.03(+0.05%) |
Mar 15, 2012 | 64.90 | 65.73 | 64.45 | 65.52 | 350,395 | +0.82(+1.27%) |
Mar 14, 2012 | 64.82 | 64.95 | 64.07 | 64.70 | 248,800 | -0.07(-0.11%) |
Mar 13, 2012 | 63.61 | 64.77 | 63.22 | 64.77 | 302,829 | +1.56(+2.47%) |
Mar 12, 2012 | 63.23 | 63.67 | 62.96 | 63.21 | 259,031 | -0.21(-0.33%) |
Mar 09, 2012 | 62.80 | 63.53 | 62.80 | 63.42 | 314,615 | +0.75(+1.20%) |
Mar 08, 2012 | 62.71 | 63.68 | 62.25 | 62.67 | 224,879 | +0.33(+0.53%) |
Mar 07, 2012 | 61.87 | 62.59 | 61.64 | 62.34 | 118,786 | +0.72(+1.17%) |
Mar 06, 2012 | 62.70 | 63.13 | 61.40 | 61.62 | 368,930 | -1.66(-2.62%) |
Mar 05, 2012 | 63.57 | 63.68 | 62.93 | 63.28 | 200,567 | -0.29(-0.46%) |
Mar 02, 2012 | 63.69 | 64.14 | 63.14 | 63.57 | 280,504 | -0.05(-0.08%) |