Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.17 | 68.79 | 68.05 | 68.32 | 546,886 | +0.09(+0.13%) |
May 30, 2012 | 68.55 | 68.98 | 68.18 | 68.23 | 315,501 | -0.69(-1.00%) |
May 29, 2012 | 69.19 | 69.39 | 68.75 | 68.92 | 305,960 | -0.04(-0.06%) |
May 25, 2012 | 69.70 | 69.79 | 68.82 | 68.97 | 324,427 | -0.53(-0.77%) |
May 24, 2012 | 69.37 | 69.73 | 69.10 | 69.50 | 1,136,531 | +0.31(+0.45%) |
May 23, 2012 | 68.62 | 69.27 | 68.07 | 69.19 | 823,466 | +0.42(+0.61%) |
May 22, 2012 | 68.54 | 68.88 | 68.13 | 68.77 | 802,890 | +0.51(+0.74%) |
May 21, 2012 | 67.91 | 68.49 | 67.73 | 68.27 | 346,312 | +0.60(+0.89%) |
May 18, 2012 | 68.33 | 68.81 | 67.55 | 67.66 | 331,159 | -0.96(-1.40%) |
May 17, 2012 | 69.20 | 69.32 | 68.44 | 68.62 | 788,218 | -0.59(-0.85%) |
May 16, 2012 | 69.68 | 69.68 | 69.15 | 69.21 | 366,842 | -0.30(-0.43%) |
May 15, 2012 | 69.31 | 69.84 | 69.31 | 69.51 | 633,518 | +0.01(+0.01%) |
May 14, 2012 | 69.87 | 70.26 | 69.44 | 69.50 | 264,520 | -0.98(-1.38%) |
May 11, 2012 | 69.94 | 70.91 | 69.27 | 70.47 | 210,295 | +0.05(+0.08%) |
May 10, 2012 | 70.16 | 70.91 | 70.16 | 70.42 | 244,479 | +0.34(+0.48%) |
May 09, 2012 | 69.91 | 70.45 | 69.78 | 70.08 | 321,750 | -0.26(-0.37%) |
May 08, 2012 | 70.20 | 70.58 | 69.76 | 70.34 | 363,082 | -0.24(-0.34%) |
May 07, 2012 | 70.54 | 70.62 | 70.03 | 70.58 | 447,667 | +0.20(+0.28%) |
May 04, 2012 | 70.34 | 71.21 | 70.00 | 70.39 | 435,934 | +0.39(+0.56%) |
May 03, 2012 | 71.39 | 71.39 | 69.94 | 70.00 | 653,187 | +0.88(+1.27%) |
May 02, 2012 | 68.90 | 69.41 | 68.43 | 69.12 | 685,399 | +0.22(+0.32%) |
May 01, 2012 | 68.64 | 69.45 | 68.39 | 68.90 | 643,644 | -0.30(-0.44%) |
Apr 30, 2012 | 68.60 | 69.26 | 68.37 | 69.20 | 380,838 | +0.59(+0.87%) |
Apr 27, 2012 | 68.26 | 68.93 | 67.96 | 68.60 | 385,976 | +0.35(+0.51%) |
Apr 26, 2012 | 66.95 | 68.43 | 66.80 | 68.26 | 505,130 | +1.32(+1.97%) |
Apr 25, 2012 | 66.84 | 66.94 | 66.28 | 66.94 | 203,489 | +0.50(+0.75%) |
Apr 24, 2012 | 66.39 | 66.66 | 66.21 | 66.44 | 199,021 | +0.04(+0.07%) |
Apr 23, 2012 | 66.72 | 66.72 | 65.86 | 66.40 | 164,276 | -0.67(-1.00%) |
Apr 20, 2012 | 66.89 | 67.38 | 66.68 | 67.07 | 294,518 | +0.51(+0.76%) |
Apr 19, 2012 | 65.80 | 66.75 | 65.80 | 66.56 | 230,955 | +0.91(+1.39%) |
Apr 18, 2012 | 65.56 | 65.95 | 65.27 | 65.65 | 316,891 | -0.35(-0.52%) |
Apr 17, 2012 | 66.27 | 66.33 | 65.71 | 66.00 | 407,824 | +0.10(+0.15%) |
Apr 16, 2012 | 65.84 | 66.69 | 65.77 | 65.90 | 456,730 | +0.14(+0.22%) |
Apr 13, 2012 | 66.62 | 67.30 | 65.76 | 65.76 | 190,503 | -0.90(-1.34%) |
Apr 12, 2012 | 66.47 | 66.93 | 65.91 | 66.65 | 313,342 | +0.35(+0.53%) |
Apr 11, 2012 | 66.15 | 66.35 | 65.85 | 66.30 | 280,332 | +0.50(+0.75%) |
Apr 10, 2012 | 66.13 | 66.51 | 65.78 | 65.80 | 252,145 | -0.26(-0.39%) |
Apr 09, 2012 | 66.33 | 66.52 | 65.86 | 66.06 | 123,077 | -0.66(-0.98%) |
Apr 05, 2012 | 66.72 | 66.99 | 66.42 | 66.72 | 168,020 | -0.21(-0.32%) |
Apr 04, 2012 | 66.69 | 67.32 | 66.56 | 66.93 | 289,625 | -0.17(-0.25%) |
Apr 03, 2012 | 67.07 | 67.61 | 66.52 | 67.10 | 204,576 | -0.18(-0.26%) |
Apr 02, 2012 | 67.42 | 67.84 | 66.69 | 67.27 | 420,871 | +0.14(+0.21%) |
Mar 30, 2012 | 67.18 | 67.81 | 66.86 | 67.13 | 301,010 | +0.19(+0.29%) |
Mar 29, 2012 | 66.13 | 67.06 | 65.82 | 66.94 | 293,516 | +0.43(+0.65%) |
Mar 28, 2012 | 66.16 | 66.51 | 65.92 | 66.50 | 453,676 | +0.52(+0.79%) |
Mar 27, 2012 | 66.36 | 66.52 | 65.95 | 65.98 | 816,731 | -0.36(-0.55%) |
Mar 26, 2012 | 65.61 | 66.45 | 65.61 | 66.34 | 287,545 | +0.74(+1.12%) |
Mar 23, 2012 | 65.38 | 65.70 | 64.86 | 65.61 | 268,878 | +0.77(+1.19%) |
Mar 22, 2012 | 65.55 | 65.55 | 64.82 | 64.84 | 267,623 | -0.65(-0.99%) |
Mar 21, 2012 | 66.16 | 66.26 | 65.45 | 65.48 | 85,080 | -0.64(-0.97%) |
Mar 20, 2012 | 65.70 | 66.27 | 65.55 | 66.12 | 258,841 | -0.02(-0.03%) |
Mar 19, 2012 | 65.97 | 66.35 | 65.83 | 66.14 | 237,815 | +0.23(+0.35%) |
Mar 16, 2012 | 66.32 | 66.32 | 65.62 | 65.91 | 330,023 | -0.24(-0.36%) |
Mar 15, 2012 | 66.61 | 66.68 | 65.88 | 66.15 | 576,413 | -0.69(-1.03%) |
Mar 14, 2012 | 66.53 | 66.95 | 66.11 | 66.84 | 279,266 | +0.27(+0.40%) |
Mar 13, 2012 | 64.66 | 66.58 | 64.14 | 66.57 | 560,976 | +2.10(+3.26%) |
Mar 12, 2012 | 64.62 | 65.21 | 64.31 | 64.47 | 161,748 | -0.28(-0.44%) |
Mar 09, 2012 | 63.89 | 64.75 | 63.89 | 64.75 | 215,807 | +0.81(+1.27%) |
Mar 08, 2012 | 63.82 | 64.32 | 63.65 | 63.94 | 262,639 | +0.22(+0.35%) |
Mar 07, 2012 | 63.82 | 63.82 | 63.02 | 63.72 | 168,679 | +0.00(+0.00%) |
Mar 06, 2012 | 64.34 | 64.37 | 63.67 | 63.72 | 399,519 | -0.87(-1.34%) |
Mar 05, 2012 | 63.28 | 64.64 | 63.09 | 64.59 | 265,800 | +1.26(+1.99%) |
Mar 02, 2012 | 63.59 | 63.84 | 63.29 | 63.32 | 257,227 | +0.01(+0.01%) |