Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 69.72 | 69.77 | 66.42 | 66.48 | 4,232,060 | -3.34(-4.78%) |
May 30, 2012 | 70.83 | 70.91 | 69.37 | 69.82 | 1,223,493 | -1.79(-2.50%) |
May 29, 2012 | 71.04 | 72.29 | 70.79 | 71.61 | 1,175,682 | +1.07(+1.52%) |
May 25, 2012 | 69.74 | 70.66 | 69.71 | 70.54 | 1,524,115 | +0.57(+0.81%) |
May 24, 2012 | 70.42 | 70.50 | 69.09 | 69.97 | 2,084,783 | -0.50(-0.71%) |
May 23, 2012 | 68.86 | 70.77 | 68.38 | 70.47 | 1,773,532 | +0.89(+1.28%) |
May 22, 2012 | 68.13 | 69.71 | 67.93 | 69.58 | 2,354,219 | +1.49(+2.19%) |
May 21, 2012 | 65.78 | 68.21 | 65.00 | 68.09 | 3,028,234 | +2.71(+4.14%) |
May 18, 2012 | 66.76 | 67.23 | 65.04 | 65.38 | 2,430,143 | -0.95(-1.43%) |
May 17, 2012 | 67.79 | 67.91 | 65.95 | 66.33 | 3,111,646 | -1.52(-2.24%) |
May 16, 2012 | 69.72 | 70.04 | 67.82 | 67.85 | 2,194,262 | -1.76(-2.53%) |
May 15, 2012 | 69.73 | 70.57 | 69.27 | 69.61 | 2,241,784 | +0.01(+0.01%) |
May 14, 2012 | 71.38 | 71.77 | 69.51 | 69.60 | 2,376,828 | -1.54(-2.16%) |
May 11, 2012 | 70.88 | 72.09 | 70.84 | 71.14 | 2,180,870 | -0.11(-0.15%) |
May 10, 2012 | 73.38 | 73.71 | 71.06 | 71.25 | 2,906,747 | -1.10(-1.52%) |
May 09, 2012 | 70.56 | 73.05 | 70.11 | 72.35 | 2,253,550 | +1.02(+1.43%) |
May 08, 2012 | 71.95 | 71.99 | 69.50 | 71.33 | 3,477,130 | -0.86(-1.19%) |
May 07, 2012 | 72.69 | 73.75 | 72.11 | 72.19 | 3,002,334 | -0.95(-1.30%) |
May 04, 2012 | 76.59 | 76.59 | 73.12 | 73.14 | 3,527,391 | -4.00(-5.19%) |
May 03, 2012 | 73.98 | 79.89 | 73.62 | 77.14 | 5,386,014 | +4.95(+6.86%) |
May 02, 2012 | 70.89 | 72.27 | 70.50 | 72.19 | 2,438,550 | +1.10(+1.55%) |
May 01, 2012 | 70.66 | 71.44 | 70.20 | 71.09 | 2,332,898 | +1.31(+1.88%) |
Apr 30, 2012 | 70.80 | 70.89 | 69.48 | 69.78 | 1,077,249 | -1.10(-1.55%) |
Apr 27, 2012 | 70.75 | 71.02 | 69.81 | 70.88 | 1,494,414 | +0.48(+0.68%) |
Apr 26, 2012 | 69.01 | 70.71 | 68.95 | 70.40 | 1,299,976 | +1.36(+1.97%) |
Apr 25, 2012 | 67.84 | 69.06 | 67.53 | 69.04 | 1,059,675 | +2.23(+3.34%) |
Apr 24, 2012 | 68.36 | 68.74 | 66.40 | 66.81 | 1,308,896 | -1.65(-2.41%) |
Apr 23, 2012 | 68.08 | 68.59 | 66.98 | 68.46 | 1,072,820 | -0.44(-0.64%) |
Apr 20, 2012 | 69.17 | 69.53 | 68.72 | 68.90 | 1,005,628 | -0.06(-0.09%) |
Apr 19, 2012 | 69.72 | 70.36 | 68.40 | 68.96 | 982,976 | -0.70(-1.00%) |
Apr 18, 2012 | 68.85 | 69.86 | 68.69 | 69.66 | 1,257,985 | +0.25(+0.36%) |
Apr 17, 2012 | 67.75 | 69.78 | 67.75 | 69.41 | 1,329,952 | +2.02(+3.00%) |
Apr 16, 2012 | 69.30 | 69.64 | 67.36 | 67.39 | 1,420,977 | -1.63(-2.36%) |
Apr 13, 2012 | 68.56 | 69.47 | 68.02 | 69.02 | 1,259,455 | +0.12(+0.17%) |
Apr 12, 2012 | 67.66 | 69.43 | 67.51 | 68.90 | 1,318,782 | +1.38(+2.04%) |
Apr 11, 2012 | 66.97 | 68.14 | 66.84 | 67.52 | 1,445,362 | +1.36(+2.06%) |
Apr 10, 2012 | 67.37 | 67.80 | 66.12 | 66.16 | 1,196,068 | -1.14(-1.69%) |
Apr 09, 2012 | 67.18 | 67.50 | 66.20 | 67.30 | 1,026,044 | -0.80(-1.17%) |
Apr 05, 2012 | 67.50 | 68.39 | 67.16 | 68.10 | 911,906 | +0.30(+0.44%) |
Apr 04, 2012 | 68.92 | 69.02 | 67.17 | 67.80 | 1,629,300 | -2.03(-2.91%) |
Apr 03, 2012 | 68.95 | 70.63 | 68.94 | 69.83 | 1,195,375 | +0.79(+1.14%) |
Apr 02, 2012 | 68.27 | 69.46 | 68.09 | 69.04 | 1,139,897 | +0.89(+1.31%) |
Mar 30, 2012 | 69.09 | 69.25 | 68.04 | 68.15 | 1,577,698 | +0.04(+0.06%) |
Mar 29, 2012 | 67.38 | 68.37 | 67.29 | 68.11 | 1,151,432 | +0.17(+0.25%) |
Mar 28, 2012 | 68.30 | 68.95 | 67.50 | 67.94 | 1,344,121 | -0.52(-0.76%) |
Mar 27, 2012 | 69.28 | 69.70 | 68.42 | 68.46 | 810,894 | -0.92(-1.33%) |
Mar 26, 2012 | 69.12 | 69.54 | 68.88 | 69.38 | 897,976 | +0.76(+1.11%) |
Mar 23, 2012 | 68.09 | 68.90 | 67.54 | 68.62 | 768,996 | +0.52(+0.76%) |
Mar 22, 2012 | 67.58 | 68.52 | 66.83 | 68.10 | 1,459,619 | -0.12(-0.18%) |
Mar 21, 2012 | 66.93 | 68.47 | 66.80 | 68.22 | 1,399,907 | +1.44(+2.16%) |
Mar 20, 2012 | 67.93 | 68.40 | 66.73 | 66.78 | 1,250,197 | -1.50(-2.20%) |
Mar 19, 2012 | 68.18 | 69.20 | 67.60 | 68.28 | 1,200,070 | +0.04(+0.06%) |
Mar 16, 2012 | 68.07 | 69.00 | 67.87 | 68.24 | 1,238,443 | +0.16(+0.24%) |
Mar 15, 2012 | 67.68 | 68.60 | 67.36 | 68.08 | 1,012,176 | +0.48(+0.71%) |
Mar 14, 2012 | 67.16 | 67.87 | 67.12 | 67.60 | 945,756 | +0.28(+0.42%) |
Mar 13, 2012 | 66.75 | 67.37 | 66.43 | 67.32 | 1,129,527 | +0.93(+1.40%) |
Mar 12, 2012 | 66.42 | 66.65 | 65.75 | 66.39 | 796,914 | -0.02(-0.03%) |
Mar 09, 2012 | 66.16 | 66.75 | 65.90 | 66.41 | 832,133 | +0.25(+0.38%) |
Mar 08, 2012 | 65.96 | 66.49 | 65.70 | 66.16 | 1,040,733 | +0.62(+0.95%) |
Mar 07, 2012 | 63.76 | 65.79 | 63.60 | 65.54 | 1,517,853 | +1.92(+3.02%) |
Mar 06, 2012 | 64.50 | 64.81 | 63.37 | 63.62 | 1,670,502 | -1.50(-2.30%) |
Mar 05, 2012 | 66.55 | 66.77 | 64.79 | 65.12 | 1,261,114 | -1.47(-2.21%) |
Mar 02, 2012 | 67.33 | 68.49 | 66.54 | 66.59 | 1,489,634 | -0.43(-0.64%) |