Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 63.15 | 63.75 | 59.55 | 62.55 | 99,638 | -0.45(-0.71%) |
May 30, 2012 | 65.10 | 65.55 | 61.80 | 63.00 | 95,327 | -2.70(-4.11%) |
May 29, 2012 | 68.70 | 69.00 | 64.50 | 65.70 | 82,475 | -1.80(-2.67%) |
May 25, 2012 | 66.60 | 67.95 | 63.45 | 67.50 | 130,881 | +0.30(+0.45%) |
May 24, 2012 | 69.15 | 70.50 | 62.25 | 67.20 | 489,211 | +3.30(+5.16%) |
May 23, 2012 | 63.15 | 64.35 | 60.45 | 63.90 | 246,814 | +1.35(+2.16%) |
May 22, 2012 | 63.45 | 65.25 | 61.80 | 62.55 | 125,349 | -0.30(-0.48%) |
May 21, 2012 | 61.80 | 64.20 | 60.45 | 62.85 | 92,725 | +1.20(+1.95%) |
May 18, 2012 | 64.65 | 66.00 | 59.85 | 61.65 | 179,924 | -2.40(-3.75%) |
May 17, 2012 | 67.05 | 69.30 | 63.90 | 64.05 | 122,257 | -1.95(-2.95%) |
May 16, 2012 | 65.55 | 67.65 | 64.65 | 66.00 | 67,722 | +0.90(+1.38%) |
May 15, 2012 | 66.60 | 68.55 | 63.60 | 65.10 | 83,433 | -0.90(-1.36%) |
May 14, 2012 | 62.10 | 67.20 | 61.50 | 66.00 | 102,621 | +4.05(+6.54%) |
May 11, 2012 | 60.75 | 62.40 | 59.55 | 61.95 | 71,378 | +0.75(+1.23%) |
May 10, 2012 | 60.00 | 62.40 | 59.10 | 61.20 | 48,424 | +1.65(+2.77%) |
May 09, 2012 | 60.90 | 60.90 | 58.50 | 59.55 | 62,921 | -1.80(-2.93%) |
May 08, 2012 | 61.05 | 62.10 | 58.95 | 61.35 | 75,710 | +0.00(+0.00%) |
May 07, 2012 | 60.90 | 63.60 | 60.00 | 61.35 | 61,448 | +0.60(+0.99%) |
May 04, 2012 | 60.60 | 62.70 | 59.40 | 60.75 | 78,240 | +0.30(+0.50%) |
May 03, 2012 | 63.60 | 64.65 | 60.15 | 60.45 | 71,732 | -3.15(-4.95%) |
May 02, 2012 | 67.05 | 67.20 | 62.70 | 63.60 | 91,176 | -3.90(-5.78%) |
May 01, 2012 | 71.70 | 71.78 | 67.50 | 67.50 | 115,800 | -0.90(-1.32%) |
Apr 30, 2012 | 65.85 | 70.65 | 65.85 | 68.40 | 100,143 | +2.70(+4.11%) |
Apr 27, 2012 | 63.45 | 66.15 | 61.20 | 65.70 | 52,320 | +2.70(+4.29%) |
Apr 26, 2012 | 61.20 | 63.75 | 61.20 | 63.00 | 23,827 | +0.90(+1.45%) |
Apr 25, 2012 | 61.50 | 62.40 | 60.45 | 62.10 | 26,293 | +1.65(+2.73%) |
Apr 24, 2012 | 60.00 | 61.50 | 58.20 | 60.45 | 33,729 | +0.68(+1.13%) |
Apr 23, 2012 | 61.20 | 61.50 | 59.25 | 59.77 | 68,070 | -2.77(-4.44%) |
Apr 20, 2012 | 62.25 | 63.90 | 61.65 | 62.55 | 30,574 | +1.20(+1.96%) |
Apr 19, 2012 | 60.90 | 63.75 | 60.90 | 61.35 | 36,674 | +0.45(+0.74%) |
Apr 18, 2012 | 63.30 | 64.05 | 60.90 | 60.90 | 38,571 | -2.70(-4.25%) |
Apr 17, 2012 | 62.85 | 65.40 | 61.95 | 63.60 | 40,133 | +1.05(+1.68%) |
Apr 16, 2012 | 63.00 | 63.75 | 61.05 | 62.55 | 42,945 | -0.15(-0.24%) |
Apr 13, 2012 | 63.00 | 63.00 | 60.60 | 62.70 | 49,544 | -0.15(-0.24%) |
Apr 12, 2012 | 66.90 | 66.90 | 61.20 | 62.85 | 139,104 | -3.90(-5.84%) |
Apr 11, 2012 | 68.55 | 69.75 | 66.60 | 66.75 | 40,982 | -0.60(-0.89%) |
Apr 10, 2012 | 68.25 | 69.15 | 64.35 | 67.35 | 92,659 | -0.90(-1.32%) |
Apr 09, 2012 | 73.95 | 74.70 | 67.80 | 68.25 | 73,960 | -7.05(-9.36%) |
Apr 05, 2012 | 74.40 | 76.80 | 73.65 | 75.30 | 43,624 | +0.30(+0.40%) |
Apr 04, 2012 | 77.55 | 78.00 | 73.05 | 75.00 | 64,581 | -1.20(-1.57%) |
Apr 03, 2012 | 77.85 | 79.50 | 75.60 | 76.20 | 44,157 | -1.65(-2.12%) |
Apr 02, 2012 | 76.05 | 78.75 | 75.00 | 77.85 | 53,975 | +1.50(+1.96%) |
Mar 30, 2012 | 77.10 | 77.25 | 74.25 | 76.35 | 122,135 | -0.60(-0.78%) |
Mar 29, 2012 | 77.25 | 78.30 | 74.25 | 76.95 | 70,009 | -0.60(-0.77%) |
Mar 28, 2012 | 80.40 | 81.60 | 76.05 | 77.55 | 71,325 | -1.95(-2.45%) |
Mar 27, 2012 | 76.95 | 82.05 | 76.80 | 79.50 | 99,373 | +2.70(+3.52%) |
Mar 26, 2012 | 75.00 | 77.10 | 74.40 | 76.80 | 55,130 | +2.40(+3.23%) |
Mar 23, 2012 | 72.90 | 74.40 | 71.25 | 74.40 | 33,173 | +1.80(+2.48%) |
Mar 22, 2012 | 73.35 | 73.95 | 70.95 | 72.60 | 52,329 | -1.95(-2.62%) |
Mar 21, 2012 | 74.70 | 75.45 | 72.75 | 74.55 | 72,170 | +1.20(+1.64%) |
Mar 20, 2012 | 71.55 | 74.10 | 69.75 | 73.35 | 88,149 | +4.35(+6.30%) |
Mar 19, 2012 | 67.35 | 72.90 | 66.90 | 69.00 | 90,173 | +1.80(+2.68%) |
Mar 16, 2012 | 66.75 | 67.65 | 65.85 | 67.20 | 58,754 | +0.90(+1.36%) |
Mar 15, 2012 | 65.10 | 67.20 | 63.75 | 66.30 | 77,183 | +1.65(+2.55%) |
Mar 14, 2012 | 60.00 | 65.25 | 60.00 | 64.65 | 109,581 | +4.20(+6.95%) |
Mar 13, 2012 | 59.10 | 60.45 | 58.35 | 60.45 | 79,471 | +2.10(+3.60%) |
Mar 12, 2012 | 58.80 | 59.10 | 57.30 | 58.35 | 36,702 | -0.15(-0.26%) |
Mar 09, 2012 | 58.80 | 60.00 | 57.75 | 58.50 | 94,520 | +0.15(+0.26%) |
Mar 08, 2012 | 57.75 | 60.00 | 57.75 | 58.35 | 107,874 | +1.35(+2.37%) |
Mar 07, 2012 | 55.20 | 57.30 | 54.15 | 57.00 | 42,912 | +2.70(+4.97%) |
Mar 06, 2012 | 55.95 | 55.95 | 52.80 | 54.30 | 81,773 | -3.00(-5.24%) |
Mar 05, 2012 | 56.85 | 57.45 | 55.65 | 57.30 | 39,476 | +0.75(+1.33%) |
Mar 02, 2012 | 57.00 | 57.75 | 56.25 | 56.55 | 57,841 | -0.30(-0.53%) |