Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 73.08 | 73.10 | 71.05 | 72.64 | 1,626,780 | -0.34(-0.47%) |
May 30, 2012 | 73.78 | 73.78 | 72.54 | 72.98 | 1,992,986 | -1.59(-2.13%) |
May 29, 2012 | 73.00 | 74.63 | 72.70 | 74.57 | 1,819,086 | +2.51(+3.48%) |
May 25, 2012 | 71.49 | 72.50 | 71.20 | 72.06 | 1,768,109 | -0.61(-0.84%) |
May 24, 2012 | 72.45 | 72.77 | 71.09 | 72.67 | 2,662,329 | +0.20(+0.28%) |
May 23, 2012 | 69.71 | 72.81 | 69.06 | 72.47 | 2,253,529 | +2.91(+4.18%) |
May 22, 2012 | 69.38 | 70.62 | 69.17 | 69.56 | 2,246,950 | +0.45(+0.65%) |
May 21, 2012 | 67.13 | 69.11 | 66.01 | 69.11 | 2,115,997 | +2.15(+3.21%) |
May 18, 2012 | 67.74 | 69.24 | 66.31 | 66.96 | 2,748,076 | -0.01(-0.01%) |
May 17, 2012 | 70.89 | 71.21 | 66.94 | 66.97 | 2,954,113 | -3.96(-5.58%) |
May 16, 2012 | 71.05 | 72.03 | 70.23 | 70.93 | 1,867,668 | +0.28(+0.40%) |
May 15, 2012 | 72.06 | 73.30 | 70.50 | 70.65 | 2,770,331 | -1.58(-2.19%) |
May 14, 2012 | 72.51 | 73.66 | 71.31 | 72.23 | 1,878,985 | -1.31(-1.78%) |
May 11, 2012 | 72.99 | 74.94 | 72.76 | 73.54 | 1,678,743 | +0.04(+0.05%) |
May 10, 2012 | 74.95 | 75.74 | 72.96 | 73.50 | 1,579,069 | -0.56(-0.76%) |
May 09, 2012 | 73.18 | 74.71 | 72.21 | 74.06 | 1,938,056 | -0.87(-1.16%) |
May 08, 2012 | 76.46 | 76.70 | 70.50 | 74.93 | 4,187,542 | -2.35(-3.04%) |
May 07, 2012 | 76.97 | 78.30 | 76.53 | 77.28 | 1,603,504 | -0.42(-0.54%) |
May 04, 2012 | 79.73 | 80.71 | 77.35 | 77.70 | 2,329,451 | -2.60(-3.24%) |
May 03, 2012 | 79.31 | 81.09 | 79.11 | 80.30 | 3,499,144 | +0.87(+1.10%) |
May 02, 2012 | 75.50 | 79.90 | 75.39 | 79.43 | 3,831,643 | +3.38(+4.44%) |
May 01, 2012 | 73.93 | 76.87 | 73.71 | 76.05 | 1,965,669 | +1.91(+2.58%) |
Apr 30, 2012 | 74.45 | 74.83 | 73.71 | 74.14 | 1,323,882 | -0.57(-0.76%) |
Apr 27, 2012 | 73.27 | 74.91 | 72.50 | 74.71 | 1,668,170 | +1.29(+1.76%) |
Apr 26, 2012 | 72.09 | 73.67 | 72.04 | 73.42 | 1,492,934 | +1.49(+2.07%) |
Apr 25, 2012 | 71.23 | 72.59 | 70.26 | 71.93 | 2,195,932 | +1.75(+2.49%) |
Apr 24, 2012 | 73.68 | 73.93 | 69.64 | 70.18 | 2,596,194 | -3.64(-4.93%) |
Apr 23, 2012 | 72.93 | 73.91 | 71.65 | 73.82 | 1,553,086 | +0.12(+0.16%) |
Apr 20, 2012 | 73.18 | 74.44 | 73.00 | 73.70 | 1,099,257 | +0.74(+1.01%) |
Apr 19, 2012 | 74.89 | 75.06 | 72.62 | 72.96 | 1,644,798 | -1.82(-2.43%) |
Apr 18, 2012 | 74.73 | 75.33 | 74.40 | 74.78 | 1,228,014 | -0.13(-0.17%) |
Apr 17, 2012 | 73.71 | 75.10 | 73.60 | 74.91 | 1,430,678 | +1.51(+2.06%) |
Apr 16, 2012 | 74.82 | 75.25 | 72.61 | 73.40 | 2,223,979 | -0.11(-0.15%) |
Apr 13, 2012 | 72.98 | 74.49 | 72.21 | 73.51 | 1,549,118 | +0.38(+0.52%) |
Apr 12, 2012 | 73.31 | 73.95 | 72.77 | 73.13 | 1,422,768 | +0.07(+0.10%) |
Apr 11, 2012 | 72.62 | 73.46 | 72.00 | 73.06 | 1,714,695 | +1.62(+2.27%) |
Apr 10, 2012 | 76.07 | 76.08 | 71.26 | 71.44 | 3,295,597 | -4.53(-5.96%) |
Apr 09, 2012 | 75.75 | 76.45 | 75.26 | 75.97 | 1,059,271 | -1.09(-1.41%) |
Apr 05, 2012 | 75.00 | 77.13 | 74.75 | 77.06 | 1,716,822 | +1.76(+2.34%) |
Apr 04, 2012 | 75.80 | 76.13 | 74.66 | 75.30 | 1,363,971 | -1.31(-1.71%) |
Apr 03, 2012 | 74.77 | 76.72 | 74.76 | 76.61 | 2,402,170 | +1.87(+2.50%) |
Apr 02, 2012 | 74.58 | 75.30 | 73.92 | 74.74 | 1,527,953 | +0.01(+0.01%) |
Mar 30, 2012 | 74.18 | 75.58 | 73.20 | 74.73 | 2,345,057 | +1.58(+2.16%) |
Mar 29, 2012 | 72.19 | 73.49 | 72.00 | 73.15 | 1,556,151 | -0.17(-0.23%) |
Mar 28, 2012 | 74.50 | 74.65 | 71.92 | 73.32 | 2,103,468 | -1.36(-1.82%) |
Mar 27, 2012 | 75.05 | 75.48 | 74.56 | 74.68 | 1,757,504 | -0.55(-0.73%) |
Mar 26, 2012 | 75.78 | 76.61 | 74.60 | 75.23 | 3,087,542 | -0.65(-0.86%) |
Mar 23, 2012 | 76.34 | 76.65 | 74.51 | 75.88 | 3,162,495 | -0.07(-0.09%) |
Mar 22, 2012 | 71.76 | 76.66 | 70.88 | 75.95 | 8,635,361 | +1.88(+2.54%) |
Mar 21, 2012 | 73.49 | 74.57 | 73.32 | 74.07 | 2,236,968 | +1.18(+1.62%) |
Mar 20, 2012 | 72.61 | 73.25 | 71.95 | 72.89 | 2,086,237 | -0.16(-0.22%) |
Mar 19, 2012 | 72.32 | 73.94 | 71.54 | 73.05 | 1,908,615 | +1.01(+1.40%) |
Mar 16, 2012 | 74.36 | 74.50 | 71.96 | 72.04 | 2,798,462 | -2.20(-2.96%) |
Mar 15, 2012 | 72.58 | 74.36 | 71.96 | 74.24 | 2,160,265 | +1.81(+2.50%) |
Mar 14, 2012 | 73.34 | 73.73 | 71.60 | 72.43 | 1,748,659 | -0.46(-0.63%) |
Mar 13, 2012 | 72.88 | 73.40 | 71.59 | 72.89 | 1,829,079 | +0.62(+0.86%) |
Mar 12, 2012 | 72.34 | 72.75 | 71.49 | 72.27 | 964,717 | +0.18(+0.25%) |
Mar 09, 2012 | 71.14 | 72.36 | 70.80 | 72.09 | 2,348,297 | +1.15(+1.62%) |
Mar 08, 2012 | 69.60 | 72.00 | 69.38 | 70.94 | 2,369,112 | +2.27(+3.31%) |
Mar 07, 2012 | 68.21 | 69.00 | 67.21 | 68.67 | 2,028,562 | +2.62(+3.97%) |
Mar 06, 2012 | 67.40 | 67.41 | 65.18 | 66.05 | 2,363,317 | -2.77(-4.02%) |
Mar 05, 2012 | 70.26 | 70.75 | 68.33 | 68.82 | 1,666,754 | -1.66(-2.36%) |
Mar 02, 2012 | 70.80 | 71.41 | 69.81 | 70.48 | 1,808,356 | -0.38(-0.54%) |