Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.78 | 64.81 | 63.55 | 64.31 | 265,483 | -0.63(-0.97%) |
May 30, 2012 | 65.31 | 65.51 | 64.65 | 64.94 | 283,019 | -0.63(-0.96%) |
May 29, 2012 | 65.49 | 65.84 | 64.97 | 65.57 | 225,223 | +1.72(+2.69%) |
May 25, 2012 | 63.31 | 63.85 | 63.19 | 63.85 | 243,273 | -0.14(-0.22%) |
May 24, 2012 | 64.06 | 64.30 | 63.57 | 63.99 | 378,017 | -0.16(-0.25%) |
May 23, 2012 | 64.10 | 64.25 | 63.00 | 64.15 | 314,712 | -0.43(-0.67%) |
May 22, 2012 | 65.08 | 65.58 | 64.38 | 64.58 | 342,958 | -0.73(-1.12%) |
May 21, 2012 | 64.49 | 65.43 | 64.36 | 65.31 | 160,352 | +1.59(+2.50%) |
May 18, 2012 | 64.21 | 64.43 | 63.49 | 63.72 | 453,738 | -1.19(-1.83%) |
May 17, 2012 | 65.46 | 65.91 | 64.84 | 64.91 | 289,073 | -0.72(-1.10%) |
May 16, 2012 | 66.10 | 66.97 | 65.59 | 65.63 | 260,311 | -0.17(-0.26%) |
May 15, 2012 | 65.91 | 66.53 | 65.71 | 65.80 | 145,450 | +0.03(+0.05%) |
May 14, 2012 | 66.27 | 66.37 | 65.77 | 65.77 | 267,071 | -1.29(-1.92%) |
May 11, 2012 | 66.52 | 67.57 | 66.52 | 67.06 | 170,402 | +0.43(+0.65%) |
May 10, 2012 | 66.71 | 66.85 | 66.10 | 66.63 | 239,155 | -0.71(-1.05%) |
May 09, 2012 | 66.72 | 67.70 | 66.45 | 67.34 | 261,692 | -1.26(-1.84%) |
May 08, 2012 | 68.01 | 68.66 | 67.80 | 68.60 | 230,090 | -0.10(-0.15%) |
May 07, 2012 | 68.65 | 68.92 | 68.40 | 68.70 | 157,628 | -0.53(-0.77%) |
May 04, 2012 | 70.06 | 70.22 | 69.02 | 69.23 | 177,945 | -1.34(-1.90%) |
May 03, 2012 | 70.84 | 70.97 | 70.40 | 70.57 | 199,835 | -0.56(-0.79%) |
May 02, 2012 | 70.55 | 71.20 | 70.26 | 71.13 | 265,431 | +0.68(+0.97%) |
May 01, 2012 | 70.20 | 70.80 | 70.02 | 70.45 | 165,326 | +0.42(+0.60%) |
Apr 30, 2012 | 70.56 | 70.60 | 69.86 | 70.03 | 258,127 | -0.32(-0.45%) |
Apr 27, 2012 | 70.72 | 70.76 | 70.26 | 70.35 | 299,402 | -0.03(-0.04%) |
Apr 26, 2012 | 69.69 | 70.41 | 69.66 | 70.38 | 390,644 | -0.92(-1.29%) |
Apr 25, 2012 | 71.22 | 71.48 | 70.96 | 71.30 | 371,832 | +2.09(+3.02%) |
Apr 24, 2012 | 69.06 | 69.52 | 68.87 | 69.21 | 239,888 | +0.43(+0.63%) |
Apr 23, 2012 | 68.23 | 68.87 | 67.98 | 68.78 | 448,963 | -1.10(-1.57%) |
Apr 20, 2012 | 69.43 | 70.06 | 69.00 | 69.88 | 821,586 | +0.45(+0.65%) |
Apr 19, 2012 | 69.45 | 70.09 | 69.22 | 69.43 | 279,007 | +0.78(+1.14%) |
Apr 18, 2012 | 68.38 | 69.24 | 68.27 | 68.65 | 473,356 | -1.86(-2.64%) |
Apr 17, 2012 | 69.97 | 70.87 | 69.73 | 70.51 | 313,963 | +0.11(+0.16%) |
Apr 16, 2012 | 69.37 | 70.53 | 69.26 | 70.40 | 400,932 | +1.24(+1.79%) |
Apr 13, 2012 | 69.34 | 69.44 | 69.04 | 69.16 | 254,194 | -0.43(-0.62%) |
Apr 12, 2012 | 69.23 | 69.92 | 69.17 | 69.59 | 338,038 | +1.85(+2.73%) |
Apr 11, 2012 | 67.62 | 68.18 | 67.50 | 67.74 | 279,019 | +0.77(+1.15%) |
Apr 10, 2012 | 67.59 | 67.95 | 66.85 | 66.97 | 310,894 | -0.83(-1.22%) |
Apr 09, 2012 | 66.78 | 67.97 | 66.67 | 67.80 | 187,636 | -0.11(-0.16%) |
Apr 05, 2012 | 67.79 | 68.31 | 67.74 | 67.91 | 168,662 | -0.43(-0.63%) |
Apr 04, 2012 | 68.69 | 68.84 | 67.71 | 68.34 | 262,546 | -1.28(-1.84%) |
Apr 03, 2012 | 70.16 | 70.65 | 69.34 | 69.62 | 247,750 | -0.83(-1.18%) |
Apr 02, 2012 | 69.54 | 70.84 | 69.39 | 70.45 | 409,071 | +1.62(+2.35%) |
Mar 30, 2012 | 68.67 | 69.07 | 68.54 | 68.83 | 284,322 | +0.78(+1.15%) |
Mar 29, 2012 | 67.63 | 68.10 | 67.50 | 68.05 | 316,092 | +0.52(+0.77%) |
Mar 28, 2012 | 67.90 | 67.90 | 67.15 | 67.53 | 239,912 | -0.11(-0.16%) |
Mar 27, 2012 | 67.80 | 68.05 | 67.58 | 67.64 | 210,894 | -0.74(-1.08%) |
Mar 26, 2012 | 68.32 | 68.59 | 67.97 | 68.38 | 948,773 | +0.89(+1.32%) |
Mar 23, 2012 | 67.07 | 67.75 | 66.66 | 67.49 | 966,032 | +1.80(+2.74%) |
Mar 22, 2012 | 65.75 | 65.95 | 65.42 | 65.69 | 205,130 | +0.30(+0.46%) |
Mar 21, 2012 | 65.65 | 66.07 | 65.24 | 65.39 | 207,916 | +0.49(+0.76%) |
Mar 20, 2012 | 64.65 | 64.97 | 64.36 | 64.90 | 145,499 | -0.37(-0.57%) |
Mar 19, 2012 | 65.14 | 65.74 | 65.00 | 65.27 | 138,719 | -0.22(-0.34%) |
Mar 16, 2012 | 65.26 | 65.66 | 65.24 | 65.49 | 153,624 | -0.08(-0.12%) |
Mar 15, 2012 | 64.81 | 65.63 | 64.64 | 65.57 | 241,062 | +1.32(+2.05%) |
Mar 14, 2012 | 64.54 | 64.68 | 63.97 | 64.25 | 118,155 | -0.29(-0.45%) |
Mar 13, 2012 | 64.16 | 64.65 | 64.03 | 64.54 | 167,382 | +0.54(+0.84%) |
Mar 12, 2012 | 63.96 | 64.14 | 63.54 | 64.00 | 137,720 | -0.46(-0.71%) |
Mar 09, 2012 | 64.37 | 64.75 | 64.17 | 64.46 | 130,969 | -0.33(-0.51%) |
Mar 08, 2012 | 64.28 | 64.95 | 64.21 | 64.79 | 197,026 | +1.67(+2.65%) |
Mar 07, 2012 | 63.01 | 63.33 | 62.73 | 63.12 | 189,995 | +1.09(+1.76%) |
Mar 06, 2012 | 62.56 | 62.70 | 61.73 | 62.03 | 229,220 | -2.61(-4.04%) |
Mar 05, 2012 | 64.99 | 64.99 | 64.42 | 64.64 | 157,328 | -0.84(-1.28%) |
Mar 02, 2012 | 65.57 | 65.80 | 65.36 | 65.48 | 181,814 | -0.62(-0.94%) |