Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.36 | 60.61 | 59.86 | 60.30 | 45,879 | +0.07(+0.12%) |
May 30, 2012 | 60.60 | 60.71 | 60.17 | 60.23 | 66,222 | -1.06(-1.73%) |
May 29, 2012 | 61.00 | 61.75 | 60.65 | 61.29 | 68,881 | +0.47(+0.77%) |
May 25, 2012 | 60.62 | 60.82 | 60.34 | 60.82 | 34,992 | +0.01(+0.02%) |
May 24, 2012 | 60.90 | 60.90 | 60.08 | 60.81 | 69,967 | +0.13(+0.21%) |
May 23, 2012 | 60.32 | 61.18 | 59.29 | 60.68 | 98,317 | -0.20(-0.33%) |
May 22, 2012 | 60.06 | 61.01 | 60.06 | 60.88 | 83,367 | +0.67(+1.11%) |
May 21, 2012 | 58.63 | 60.22 | 58.52 | 60.21 | 119,515 | +1.78(+3.05%) |
May 18, 2012 | 57.05 | 58.95 | 57.05 | 58.43 | 80,887 | +1.27(+2.22%) |
May 17, 2012 | 58.24 | 58.75 | 56.49 | 57.16 | 86,677 | -1.35(-2.31%) |
May 16, 2012 | 59.28 | 59.98 | 58.35 | 58.51 | 41,142 | -0.73(-1.23%) |
May 15, 2012 | 58.80 | 60.71 | 58.80 | 59.24 | 64,529 | +0.33(+0.56%) |
May 14, 2012 | 57.37 | 59.13 | 57.27 | 58.91 | 53,520 | +0.84(+1.45%) |
May 11, 2012 | 57.58 | 58.75 | 57.58 | 58.07 | 43,718 | +0.03(+0.05%) |
May 10, 2012 | 57.90 | 59.08 | 57.51 | 58.04 | 104,616 | +0.24(+0.42%) |
May 09, 2012 | 57.95 | 58.31 | 57.22 | 57.80 | 97,783 | -0.47(-0.81%) |
May 08, 2012 | 58.84 | 58.92 | 57.93 | 58.27 | 71,230 | -1.01(-1.70%) |
May 07, 2012 | 58.92 | 59.85 | 58.63 | 59.28 | 140,772 | +0.03(+0.05%) |
May 04, 2012 | 60.15 | 60.15 | 58.64 | 59.25 | 62,307 | -1.26(-2.08%) |
May 03, 2012 | 63.09 | 63.09 | 60.05 | 60.51 | 91,283 | -2.50(-3.97%) |
May 02, 2012 | 62.96 | 63.32 | 62.33 | 63.01 | 71,079 | -0.10(-0.16%) |
May 01, 2012 | 62.33 | 63.63 | 62.19 | 63.11 | 65,320 | +1.06(+1.71%) |
Apr 30, 2012 | 62.26 | 62.37 | 61.63 | 62.05 | 155,481 | -0.21(-0.34%) |
Apr 27, 2012 | 61.88 | 62.64 | 58.76 | 62.26 | 56,121 | -0.12(-0.19%) |
Apr 26, 2012 | 62.78 | 63.01 | 62.25 | 62.38 | 41,147 | -0.56(-0.89%) |
Apr 25, 2012 | 63.01 | 63.81 | 62.08 | 62.94 | 71,498 | +0.57(+0.91%) |
Apr 24, 2012 | 62.16 | 62.79 | 61.75 | 62.37 | 42,179 | +0.12(+0.19%) |
Apr 23, 2012 | 61.85 | 62.38 | 61.26 | 62.25 | 52,931 | -0.58(-0.92%) |
Apr 20, 2012 | 62.67 | 63.73 | 62.28 | 62.83 | 85,326 | +0.39(+0.62%) |
Apr 19, 2012 | 63.78 | 63.89 | 62.09 | 62.44 | 58,893 | -1.53(-2.39%) |
Apr 18, 2012 | 64.14 | 64.14 | 63.46 | 63.97 | 57,915 | -0.35(-0.54%) |
Apr 17, 2012 | 64.49 | 64.96 | 64.18 | 64.32 | 43,730 | +0.33(+0.52%) |
Apr 16, 2012 | 64.39 | 64.74 | 63.93 | 63.99 | 40,304 | -0.02(-0.03%) |
Apr 13, 2012 | 64.60 | 64.77 | 63.80 | 64.01 | 49,779 | -0.85(-1.31%) |
Apr 12, 2012 | 64.87 | 65.25 | 64.45 | 64.86 | 66,037 | +0.06(+0.09%) |
Apr 11, 2012 | 64.99 | 65.11 | 64.48 | 64.80 | 45,796 | +0.42(+0.65%) |
Apr 10, 2012 | 65.08 | 66.70 | 64.19 | 64.38 | 102,631 | -0.54(-0.83%) |
Apr 09, 2012 | 65.17 | 65.80 | 64.67 | 64.92 | 61,623 | -1.08(-1.64%) |
Apr 05, 2012 | 65.28 | 67.90 | 65.28 | 66.00 | 483,150 | -12.88(-16.33%) |
Apr 04, 2012 | 78.75 | 79.51 | 78.06 | 78.88 | 305,112 | -0.38(-0.48%) |
Apr 03, 2012 | 80.43 | 80.43 | 78.65 | 79.26 | 202,272 | -0.61(-0.76%) |
Apr 02, 2012 | 79.90 | 81.73 | 79.04 | 79.87 | 1,613,302 | +0.27(+0.34%) |
Mar 30, 2012 | 82.46 | 82.46 | 79.38 | 79.60 | 119,055 | -0.59(-0.74%) |
Mar 29, 2012 | 81.99 | 82.48 | 79.30 | 80.19 | 188,244 | +0.84(+1.06%) |
Mar 28, 2012 | 79.49 | 79.78 | 78.84 | 79.35 | 32,796 | -0.30(-0.38%) |
Mar 27, 2012 | 78.79 | 79.68 | 78.52 | 79.65 | 77,562 | +0.75(+0.95%) |
Mar 26, 2012 | 78.52 | 79.32 | 78.44 | 78.90 | 62,125 | +1.10(+1.41%) |
Mar 23, 2012 | 78.04 | 78.19 | 76.92 | 77.80 | 37,247 | +0.03(+0.04%) |
Mar 22, 2012 | 77.32 | 77.90 | 76.75 | 77.77 | 30,718 | -0.01(-0.01%) |
Mar 21, 2012 | 76.83 | 78.10 | 76.39 | 77.78 | 41,693 | +1.23(+1.61%) |
Mar 20, 2012 | 77.42 | 77.42 | 76.25 | 76.55 | 41,420 | -1.06(-1.37%) |
Mar 19, 2012 | 77.17 | 78.44 | 76.90 | 77.61 | 47,722 | +0.46(+0.60%) |
Mar 16, 2012 | 76.35 | 77.33 | 75.95 | 77.15 | 65,373 | +0.73(+0.96%) |
Mar 15, 2012 | 76.19 | 76.55 | 75.77 | 76.42 | 40,283 | +0.51(+0.67%) |
Mar 14, 2012 | 75.86 | 77.04 | 75.69 | 75.91 | 46,573 | -0.24(-0.32%) |
Mar 13, 2012 | 76.57 | 76.64 | 75.88 | 76.15 | 45,260 | +0.31(+0.41%) |
Mar 12, 2012 | 75.28 | 76.01 | 75.28 | 75.84 | 37,992 | +0.75(+1.00%) |
Mar 09, 2012 | 74.54 | 76.10 | 74.42 | 75.09 | 69,644 | +0.74(+1.00%) |
Mar 08, 2012 | 74.30 | 74.80 | 73.71 | 74.35 | 24,132 | +0.71(+0.96%) |
Mar 07, 2012 | 73.22 | 73.64 | 72.74 | 73.64 | 19,840 | +1.06(+1.46%) |
Mar 06, 2012 | 73.38 | 74.16 | 72.17 | 72.58 | 52,280 | -1.63(-2.20%) |
Mar 05, 2012 | 73.54 | 74.27 | 73.54 | 74.21 | 32,343 | +0.21(+0.28%) |
Mar 02, 2012 | 74.20 | 74.80 | 72.37 | 74.00 | 60,402 | -0.50(-0.67%) |