Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 62.97 | 63.41 | 62.32 | 63.41 | 404 | +0.18(+0.29%) |
May 30, 2012 | 64.24 | 64.24 | 63.16 | 63.23 | 854 | -1.75(-2.69%) |
May 29, 2012 | 64.76 | 64.98 | 64.76 | 64.98 | 410 | +1.18(+1.85%) |
May 25, 2012 | 62.69 | 63.91 | 62.69 | 63.80 | 2,359 | +0.82(+1.30%) |
May 24, 2012 | 62.98 | 62.98 | 62.98 | 62.98 | 200 | -1.40(-2.17%) |
May 23, 2012 | 64.37 | 64.38 | 64.37 | 64.38 | 583 | -1.55(-2.35%) |
May 22, 2012 | 65.93 | 65.93 | 65.93 | 65.93 | 569 | -0.11(-0.17%) |
May 21, 2012 | 66.21 | 66.21 | 66.04 | 66.04 | 511 | +2.06(+3.22%) |
May 18, 2012 | 64.61 | 64.93 | 63.98 | 63.98 | 1,500 | -1.18(-1.81%) |
May 17, 2012 | 64.74 | 65.16 | 64.74 | 65.16 | 1,570 | -3.53(-5.14%) |
May 11, 2012 | 68.69 | 68.69 | 68.69 | 0 | +0.18(+0.27%) | |
May 10, 2012 | 68.51 | 68.51 | 68.51 | 68.51 | 4,094 | +1.59(+2.38%) |
May 09, 2012 | 67.18 | 67.18 | 66.92 | 66.92 | 450 | -0.35(-0.52%) |
May 08, 2012 | 68.13 | 68.13 | 66.32 | 67.27 | 848 | -0.70(-1.03%) |
May 04, 2012 | 67.97 | 67.97 | 67.97 | 0 | -2.30(-3.27%) | |
May 03, 2012 | 70.55 | 70.55 | 69.62 | 70.27 | 40,462 | +0.25(+0.36%) |
May 02, 2012 | 70.02 | 70.02 | 70.02 | 70.02 | 101 | -0.77(-1.09%) |
May 01, 2012 | 70.07 | 71.33 | 70.07 | 70.79 | 1,952 | +0.10(+0.14%) |
Apr 30, 2012 | 70.93 | 70.95 | 70.18 | 70.69 | 795 | -2.48(-3.39%) |
Apr 27, 2012 | 72.70 | 73.59 | 72.70 | 73.17 | 841 | +1.40(+1.95%) |
Apr 26, 2012 | 70.80 | 71.77 | 70.80 | 71.77 | 1,220 | +1.39(+1.97%) |
Apr 25, 2012 | 70.65 | 70.70 | 70.38 | 70.38 | 839 | +1.64(+2.39%) |
Apr 24, 2012 | 68.68 | 68.79 | 68.68 | 68.74 | 1,250 | +0.57(+0.84%) |
Apr 23, 2012 | 67.61 | 68.17 | 67.27 | 68.17 | 1,355 | -2.80(-3.95%) |
Apr 20, 2012 | 70.64 | 71.20 | 70.64 | 70.97 | 930 | +2.01(+2.91%) |
Apr 19, 2012 | 68.90 | 68.96 | 68.90 | 68.96 | 440 | +0.94(+1.38%) |
Apr 18, 2012 | 68.85 | 68.85 | 68.02 | 68.02 | 280 | -1.24(-1.79%) |
Apr 17, 2012 | 68.75 | 69.26 | 68.75 | 69.26 | 250 | +2.25(+3.36%) |
Apr 16, 2012 | 66.74 | 67.06 | 66.74 | 67.01 | 1,653 | +1.66(+2.54%) |
Apr 13, 2012 | 66.54 | 66.54 | 65.35 | 65.35 | 1,050 | -3.60(-5.22%) |
Apr 12, 2012 | 68.45 | 68.95 | 68.45 | 68.95 | 400 | +1.00(+1.47%) |
Apr 11, 2012 | 67.95 | 67.95 | 67.95 | 67.95 | 100 | +3.00(+4.62%) |
Apr 10, 2012 | 66.25 | 66.25 | 64.95 | 64.95 | 748 | -1.30(-1.96%) |
Apr 09, 2012 | 67.16 | 67.50 | 66.25 | 66.25 | 1,526 | -0.90(-1.34%) |
Apr 05, 2012 | 67.40 | 67.76 | 67.15 | 67.15 | 843 | -1.75(-2.54%) |
Apr 04, 2012 | 68.60 | 68.90 | 68.35 | 68.90 | 1,070 | -1.70(-2.41%) |
Apr 03, 2012 | 70.55 | 70.60 | 70.55 | 70.60 | 752 | +0.70(+1.00%) |
Mar 30, 2012 | 69.90 | 69.90 | 69.90 | 0 | +0.40(+0.58%) | |
Mar 29, 2012 | 69.65 | 69.65 | 68.85 | 69.50 | 1,223 | -0.40(-0.57%) |
Mar 28, 2012 | 70.35 | 70.35 | 69.90 | 69.90 | 200 | -2.25(-3.12%) |
Mar 26, 2012 | 72.15 | 72.15 | 72.15 | 0 | +0.85(+1.19%) | |
Mar 23, 2012 | 71.15 | 71.30 | 71.15 | 71.30 | 469 | +1.45(+2.08%) |
Mar 22, 2012 | 69.85 | 69.85 | 69.85 | 69.85 | 130 | -2.10(-2.92%) |
Mar 21, 2012 | 72.00 | 72.00 | 71.95 | 71.95 | 10,715 | +0.80(+1.12%) |
Mar 20, 2012 | 71.15 | 71.15 | 71.15 | 71.15 | 135 | +0.90(+1.28%) |
Mar 19, 2012 | 70.30 | 70.30 | 70.25 | 70.25 | 1,116 | -1.80(-2.50%) |
Mar 15, 2012 | 72.05 | 72.05 | 72.05 | 130 | -0.15(-0.21%) | |
Mar 14, 2012 | 71.95 | 72.20 | 71.95 | 72.20 | 725 | -0.60(-0.82%) |
Mar 13, 2012 | 72.40 | 72.80 | 72.40 | 72.80 | 444 | +0.60(+0.83%) |
Mar 12, 2012 | 72.20 | 72.20 | 72.20 | 72.20 | 875 | +0.65(+0.91%) |
Mar 09, 2012 | 71.50 | 71.55 | 71.50 | 71.55 | 1,000 | -0.65(-0.90%) |
Mar 08, 2012 | 72.20 | 72.20 | 72.20 | 72.20 | 177 | +2.50(+3.59%) |
Mar 07, 2012 | 69.35 | 69.70 | 69.35 | 69.70 | 450 | -0.15(-0.21%) |
Mar 06, 2012 | 70.15 | 70.15 | 69.85 | 69.85 | 632 | -2.90(-3.99%) |
Mar 05, 2012 | 73.40 | 73.40 | 72.75 | 72.75 | 200 | -0.12(-0.16%) |