Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 66.90 | 67.02 | 65.29 | 65.94 | 72,931 | -0.74(-1.11%) |
May 30, 2012 | 66.92 | 67.60 | 65.91 | 66.68 | 62,046 | -1.02(-1.51%) |
May 29, 2012 | 66.04 | 67.83 | 66.04 | 67.70 | 49,696 | +2.46(+3.77%) |
May 25, 2012 | 65.89 | 66.00 | 65.09 | 65.24 | 27,220 | -0.82(-1.24%) |
May 24, 2012 | 65.46 | 66.06 | 65.10 | 66.06 | 26,043 | +0.50(+0.76%) |
May 23, 2012 | 64.30 | 65.61 | 64.29 | 65.56 | 42,571 | +0.52(+0.80%) |
May 22, 2012 | 65.73 | 65.88 | 64.59 | 65.04 | 51,356 | -0.55(-0.84%) |
May 21, 2012 | 65.23 | 66.04 | 64.28 | 65.59 | 57,352 | +0.69(+1.06%) |
May 18, 2012 | 65.01 | 65.56 | 64.28 | 64.90 | 101,658 | -0.19(-0.29%) |
May 17, 2012 | 66.53 | 67.02 | 64.93 | 65.09 | 59,049 | -1.56(-2.34%) |
May 16, 2012 | 67.31 | 67.76 | 66.56 | 66.65 | 53,715 | -0.17(-0.25%) |
May 15, 2012 | 66.79 | 67.46 | 66.33 | 66.82 | 49,410 | +0.20(+0.30%) |
May 14, 2012 | 66.50 | 67.22 | 66.50 | 66.62 | 37,502 | -0.60(-0.89%) |
May 11, 2012 | 67.47 | 68.46 | 67.03 | 67.22 | 46,818 | -0.83(-1.22%) |
May 10, 2012 | 67.03 | 68.28 | 66.71 | 68.05 | 72,625 | +1.61(+2.42%) |
May 09, 2012 | 65.88 | 66.93 | 65.72 | 66.44 | 56,146 | -0.12(-0.18%) |
May 08, 2012 | 65.31 | 66.73 | 64.90 | 66.56 | 36,063 | +0.77(+1.17%) |
May 07, 2012 | 64.84 | 65.89 | 64.84 | 65.79 | 31,740 | +0.78(+1.20%) |
May 04, 2012 | 65.63 | 65.70 | 64.48 | 65.01 | 36,633 | -0.72(-1.10%) |
May 03, 2012 | 66.27 | 66.61 | 65.59 | 65.73 | 71,843 | -0.53(-0.80%) |
May 02, 2012 | 66.30 | 66.47 | 65.70 | 66.26 | 65,981 | -0.61(-0.92%) |
May 01, 2012 | 68.12 | 68.56 | 66.87 | 66.88 | 84,105 | -1.33(-1.96%) |
Apr 30, 2012 | 68.66 | 68.98 | 67.97 | 68.21 | 64,425 | -0.77(-1.12%) |
Apr 27, 2012 | 68.33 | 69.17 | 68.08 | 68.98 | 80,714 | +0.87(+1.28%) |
Apr 26, 2012 | 67.11 | 68.33 | 67.11 | 68.11 | 51,504 | +0.80(+1.19%) |
Apr 25, 2012 | 66.15 | 67.84 | 66.15 | 67.31 | 96,079 | +2.17(+3.33%) |
Apr 24, 2012 | 64.11 | 65.37 | 63.96 | 65.14 | 77,316 | +0.88(+1.37%) |
Apr 23, 2012 | 64.53 | 65.02 | 63.85 | 64.26 | 63,049 | -0.94(-1.44%) |
Apr 20, 2012 | 65.60 | 65.89 | 64.75 | 65.20 | 112,862 | +0.69(+1.07%) |
Apr 19, 2012 | 65.51 | 65.53 | 64.13 | 64.51 | 58,547 | -0.75(-1.15%) |
Apr 18, 2012 | 64.51 | 65.66 | 64.46 | 65.26 | 83,428 | +0.28(+0.43%) |
Apr 17, 2012 | 64.33 | 65.22 | 64.33 | 64.98 | 90,869 | +0.96(+1.50%) |
Apr 16, 2012 | 64.21 | 64.59 | 63.40 | 64.02 | 65,119 | -0.09(-0.14%) |
Apr 13, 2012 | 64.63 | 64.63 | 63.83 | 64.11 | 91,533 | -0.83(-1.28%) |
Apr 12, 2012 | 64.20 | 65.40 | 63.99 | 64.94 | 80,696 | +0.65(+1.01%) |
Apr 11, 2012 | 64.50 | 64.60 | 63.86 | 64.29 | 74,449 | +0.29(+0.45%) |
Apr 10, 2012 | 65.68 | 66.00 | 63.94 | 64.00 | 100,780 | -2.07(-3.13%) |
Apr 09, 2012 | 66.26 | 66.48 | 65.78 | 66.07 | 109,946 | -1.39(-2.06%) |
Apr 05, 2012 | 67.36 | 67.99 | 66.61 | 67.46 | 69,013 | -0.12(-0.18%) |
Apr 04, 2012 | 68.21 | 68.25 | 67.17 | 67.58 | 79,814 | -1.30(-1.89%) |
Apr 03, 2012 | 69.16 | 69.72 | 68.53 | 68.88 | 87,601 | -0.12(-0.17%) |
Apr 02, 2012 | 67.18 | 69.13 | 67.18 | 69.00 | 129,767 | +1.46(+2.16%) |
Mar 30, 2012 | 68.18 | 68.78 | 67.54 | 67.54 | 78,037 | -0.53(-0.79%) |
Mar 29, 2012 | 67.50 | 68.26 | 66.97 | 68.08 | 74,213 | +0.12(+0.18%) |
Mar 28, 2012 | 68.14 | 68.70 | 67.73 | 67.95 | 88,987 | -0.27(-0.40%) |
Mar 27, 2012 | 68.13 | 68.70 | 68.13 | 68.22 | 58,351 | -0.12(-0.18%) |
Mar 26, 2012 | 66.47 | 68.46 | 66.13 | 68.34 | 98,850 | +2.33(+3.53%) |
Mar 23, 2012 | 64.86 | 66.01 | 64.42 | 66.01 | 41,596 | +0.85(+1.30%) |
Mar 22, 2012 | 64.98 | 65.23 | 63.96 | 65.16 | 64,051 | -0.29(-0.44%) |
Mar 21, 2012 | 65.30 | 65.66 | 64.85 | 65.45 | 43,613 | +0.14(+0.21%) |
Mar 20, 2012 | 64.49 | 65.38 | 64.30 | 65.31 | 67,195 | +0.23(+0.35%) |
Mar 19, 2012 | 64.47 | 66.00 | 63.93 | 65.08 | 46,744 | +0.51(+0.79%) |
Mar 16, 2012 | 64.91 | 65.11 | 64.31 | 64.57 | 86,427 | -0.42(-0.65%) |
Mar 15, 2012 | 64.95 | 65.30 | 64.46 | 64.99 | 41,583 | +0.12(+0.18%) |
Mar 14, 2012 | 65.77 | 65.77 | 64.70 | 64.87 | 47,507 | -1.01(-1.53%) |
Mar 13, 2012 | 65.36 | 65.90 | 64.85 | 65.88 | 70,606 | +1.09(+1.68%) |
Mar 12, 2012 | 64.38 | 65.47 | 64.38 | 64.79 | 72,328 | +0.42(+0.65%) |
Mar 09, 2012 | 62.59 | 64.66 | 62.59 | 64.37 | 101,708 | +1.56(+2.48%) |
Mar 08, 2012 | 60.09 | 63.26 | 59.63 | 62.81 | 168,566 | +3.38(+5.69%) |
Mar 07, 2012 | 59.50 | 61.29 | 58.65 | 59.43 | 247,630 | +4.84(+8.87%) |
Mar 06, 2012 | 53.68 | 55.19 | 53.68 | 54.59 | 70,710 | -0.45(-0.82%) |
Mar 05, 2012 | 55.69 | 55.72 | 54.90 | 55.04 | 61,039 | -0.49(-0.88%) |
Mar 02, 2012 | 56.62 | 56.90 | 55.04 | 55.53 | 70,889 | -1.10(-1.94%) |