Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.63 | 60.31 | 58.49 | 59.66 | 263,791 | -0.16(-0.27%) |
May 30, 2012 | 60.83 | 61.08 | 59.61 | 59.82 | 171,540 | -1.93(-3.13%) |
May 29, 2012 | 61.22 | 62.10 | 60.61 | 61.75 | 241,208 | +1.79(+2.99%) |
May 25, 2012 | 60.29 | 60.82 | 59.73 | 59.96 | 148,578 | -0.32(-0.53%) |
May 24, 2012 | 59.99 | 60.29 | 59.21 | 60.28 | 144,131 | +0.55(+0.92%) |
May 23, 2012 | 57.99 | 59.88 | 57.68 | 59.73 | 206,252 | +0.94(+1.60%) |
May 22, 2012 | 58.98 | 59.95 | 58.26 | 58.79 | 212,833 | -0.07(-0.12%) |
May 21, 2012 | 58.02 | 59.24 | 57.61 | 58.86 | 281,574 | +1.07(+1.85%) |
May 18, 2012 | 57.63 | 58.85 | 57.25 | 57.79 | 651,909 | -0.03(-0.05%) |
May 17, 2012 | 60.11 | 60.44 | 57.76 | 57.82 | 397,206 | -2.25(-3.75%) |
May 16, 2012 | 60.86 | 61.59 | 60.04 | 60.07 | 261,982 | -0.50(-0.83%) |
May 15, 2012 | 60.57 | 61.42 | 60.28 | 60.57 | 331,087 | -0.15(-0.25%) |
May 14, 2012 | 61.61 | 61.87 | 60.69 | 60.72 | 256,522 | -1.80(-2.88%) |
May 11, 2012 | 61.83 | 63.17 | 61.51 | 62.52 | 194,537 | -0.63(-1.00%) |
May 10, 2012 | 62.92 | 63.49 | 62.81 | 63.15 | 185,122 | +0.99(+1.59%) |
May 09, 2012 | 61.92 | 62.51 | 61.12 | 62.16 | 285,860 | -0.76(-1.21%) |
May 08, 2012 | 62.26 | 63.19 | 61.80 | 62.92 | 277,357 | +0.06(+0.10%) |
May 07, 2012 | 62.05 | 63.32 | 62.01 | 62.86 | 149,036 | +0.53(+0.85%) |
May 04, 2012 | 63.16 | 63.75 | 61.85 | 62.33 | 329,265 | -1.31(-2.06%) |
May 03, 2012 | 64.03 | 64.91 | 63.54 | 63.64 | 554,513 | -0.51(-0.80%) |
May 02, 2012 | 63.63 | 64.40 | 63.30 | 64.15 | 309,517 | -0.22(-0.34%) |
May 01, 2012 | 63.93 | 65.23 | 63.87 | 64.37 | 366,558 | +0.28(+0.44%) |
Apr 30, 2012 | 65.59 | 65.59 | 63.89 | 64.09 | 282,234 | -1.61(-2.45%) |
Apr 27, 2012 | 65.79 | 66.07 | 64.50 | 65.70 | 404,819 | +0.37(+0.57%) |
Apr 26, 2012 | 64.60 | 65.86 | 64.15 | 65.33 | 429,511 | +0.35(+0.54%) |
Apr 25, 2012 | 64.29 | 65.34 | 63.97 | 64.98 | 270,295 | +1.38(+2.17%) |
Apr 24, 2012 | 62.62 | 63.88 | 62.06 | 63.60 | 204,053 | +1.18(+1.89%) |
Apr 23, 2012 | 62.07 | 62.69 | 61.36 | 62.42 | 325,446 | -0.81(-1.28%) |
Apr 20, 2012 | 63.76 | 64.16 | 63.06 | 63.23 | 267,611 | +0.68(+1.09%) |
Apr 19, 2012 | 63.14 | 63.65 | 62.03 | 62.55 | 176,927 | -0.37(-0.59%) |
Apr 18, 2012 | 63.14 | 63.72 | 62.40 | 62.92 | 208,430 | -0.69(-1.08%) |
Apr 17, 2012 | 62.45 | 64.31 | 62.38 | 63.61 | 372,326 | +1.75(+2.83%) |
Apr 16, 2012 | 61.88 | 62.28 | 61.04 | 61.86 | 243,138 | +0.49(+0.80%) |
Apr 13, 2012 | 63.51 | 63.75 | 61.33 | 61.37 | 297,271 | -2.63(-4.11%) |
Apr 12, 2012 | 62.72 | 64.36 | 62.62 | 64.00 | 371,620 | +1.48(+2.38%) |
Apr 11, 2012 | 61.66 | 62.65 | 61.57 | 62.52 | 365,795 | +1.55(+2.55%) |
Apr 10, 2012 | 62.42 | 62.63 | 60.85 | 60.96 | 294,834 | -1.40(-2.25%) |
Apr 09, 2012 | 62.36 | 62.93 | 61.90 | 62.36 | 257,360 | -1.27(-2.00%) |
Apr 05, 2012 | 63.63 | 64.13 | 63.10 | 63.63 | 172,171 | -0.20(-0.31%) |
Apr 04, 2012 | 63.71 | 64.29 | 63.03 | 63.83 | 238,416 | -0.80(-1.25%) |
Apr 03, 2012 | 62.79 | 64.65 | 62.79 | 64.63 | 526,021 | +0.20(+0.31%) |
Apr 02, 2012 | 64.70 | 64.79 | 63.46 | 64.43 | 495,745 | +0.09(+0.14%) |
Mar 30, 2012 | 65.29 | 65.29 | 63.92 | 64.34 | 361,278 | -0.29(-0.45%) |
Mar 29, 2012 | 65.30 | 65.42 | 63.35 | 64.63 | 579,595 | -0.96(-1.46%) |
Mar 28, 2012 | 66.07 | 66.52 | 65.15 | 65.59 | 480,661 | -0.34(-0.52%) |
Mar 27, 2012 | 67.49 | 67.49 | 65.86 | 65.93 | 495,490 | -1.51(-2.24%) |
Mar 26, 2012 | 65.64 | 67.47 | 65.23 | 67.44 | 349,478 | +1.12(+1.69%) |
Mar 23, 2012 | 65.58 | 66.46 | 64.83 | 66.32 | 387,091 | +0.90(+1.38%) |
Mar 22, 2012 | 65.19 | 65.68 | 64.31 | 65.42 | 339,666 | -0.45(-0.68%) |
Mar 21, 2012 | 66.63 | 66.76 | 65.62 | 65.87 | 253,437 | -0.42(-0.63%) |
Mar 20, 2012 | 65.84 | 66.96 | 65.39 | 66.29 | 297,998 | -0.21(-0.32%) |
Mar 19, 2012 | 65.99 | 67.22 | 65.44 | 66.50 | 599,782 | +0.33(+0.50%) |
Mar 16, 2012 | 66.41 | 67.06 | 65.40 | 66.17 | 913,487 | +0.06(+0.09%) |
Mar 15, 2012 | 64.51 | 66.82 | 64.26 | 66.11 | 448,190 | +1.52(+2.35%) |
Mar 14, 2012 | 64.85 | 66.17 | 64.33 | 64.59 | 345,913 | -1.10(-1.67%) |
Mar 13, 2012 | 62.53 | 65.81 | 62.51 | 65.69 | 508,818 | +3.44(+5.53%) |
Mar 12, 2012 | 62.10 | 62.82 | 61.62 | 62.25 | 378,468 | -0.19(-0.30%) |
Mar 09, 2012 | 61.34 | 62.98 | 61.27 | 62.44 | 282,617 | +1.08(+1.76%) |
Mar 08, 2012 | 60.01 | 61.60 | 59.64 | 61.36 | 462,978 | +1.78(+2.99%) |
Mar 07, 2012 | 59.54 | 60.16 | 59.12 | 59.58 | 368,376 | +0.46(+0.78%) |
Mar 06, 2012 | 59.17 | 59.72 | 58.40 | 59.12 | 488,592 | -0.45(-0.76%) |
Mar 05, 2012 | 58.63 | 59.63 | 58.43 | 59.57 | 362,202 | +0.51(+0.86%) |
Mar 02, 2012 | 59.73 | 60.45 | 58.90 | 59.06 | 451,951 | -1.21(-2.01%) |