Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.95 | 69.77 | 67.61 | 69.23 | 5,201,081 | +0.71(+1.03%) |
May 30, 2012 | 68.25 | 69.36 | 68.01 | 68.52 | 10,341,847 | +1.49(+2.22%) |
May 29, 2012 | 66.13 | 67.26 | 66.04 | 67.03 | 3,844,783 | +1.07(+1.62%) |
May 25, 2012 | 66.16 | 66.44 | 65.61 | 65.96 | 3,655,217 | -0.34(-0.51%) |
May 24, 2012 | 65.03 | 66.35 | 65.00 | 66.30 | 4,089,601 | +1.90(+2.95%) |
May 23, 2012 | 63.16 | 64.65 | 62.65 | 64.40 | 2,348,161 | +0.47(+0.73%) |
May 22, 2012 | 64.61 | 65.12 | 63.50 | 63.94 | 3,342,416 | -0.72(-1.11%) |
May 21, 2012 | 62.91 | 64.74 | 62.81 | 64.65 | 2,589,921 | +1.98(+3.16%) |
May 18, 2012 | 63.08 | 63.99 | 62.50 | 62.67 | 3,577,304 | -0.22(-0.36%) |
May 17, 2012 | 64.17 | 64.24 | 62.79 | 62.90 | 3,312,368 | -1.15(-1.79%) |
May 16, 2012 | 64.78 | 64.90 | 63.78 | 64.04 | 4,403,504 | -0.59(-0.92%) |
May 15, 2012 | 64.19 | 65.51 | 64.13 | 64.64 | 4,897,581 | +0.52(+0.81%) |
May 14, 2012 | 64.26 | 64.54 | 63.37 | 64.12 | 3,537,631 | -0.85(-1.31%) |
May 11, 2012 | 63.90 | 65.17 | 63.74 | 64.97 | 5,374,620 | +0.66(+1.03%) |
May 10, 2012 | 65.28 | 65.30 | 64.04 | 64.30 | 4,562,775 | -0.17(-0.26%) |
May 09, 2012 | 65.36 | 65.69 | 64.26 | 64.47 | 4,373,095 | -1.88(-2.84%) |
May 08, 2012 | 65.14 | 66.52 | 64.96 | 66.36 | 5,356,428 | +1.05(+1.61%) |
May 07, 2012 | 65.80 | 65.85 | 65.20 | 65.31 | 2,759,965 | -0.69(-1.05%) |
May 04, 2012 | 66.96 | 67.14 | 65.78 | 66.00 | 3,182,505 | -1.40(-2.08%) |
May 03, 2012 | 67.95 | 68.48 | 67.30 | 67.40 | 3,163,653 | -0.42(-0.62%) |
May 02, 2012 | 68.28 | 68.38 | 67.71 | 67.82 | 2,741,298 | -0.63(-0.92%) |
May 01, 2012 | 68.21 | 68.99 | 68.08 | 68.45 | 2,470,581 | +0.13(+0.20%) |
Apr 30, 2012 | 69.57 | 69.94 | 68.06 | 68.31 | 3,177,188 | -1.49(-2.13%) |
Apr 27, 2012 | 69.31 | 70.18 | 69.06 | 69.80 | 2,861,651 | +0.82(+1.18%) |
Apr 26, 2012 | 68.81 | 69.18 | 68.54 | 68.99 | 1,996,664 | -0.52(-0.75%) |
Apr 25, 2012 | 68.59 | 69.67 | 68.59 | 69.51 | 2,865,938 | +1.74(+2.57%) |
Apr 24, 2012 | 67.93 | 68.29 | 67.24 | 67.77 | 2,510,453 | -0.15(-0.22%) |
Apr 23, 2012 | 68.51 | 68.51 | 67.39 | 67.92 | 2,156,911 | -1.27(-1.84%) |
Apr 20, 2012 | 69.00 | 69.92 | 68.88 | 69.19 | 2,359,670 | +0.33(+0.48%) |
Apr 19, 2012 | 68.90 | 69.44 | 68.29 | 68.86 | 2,020,289 | +0.03(+0.04%) |
Apr 18, 2012 | 69.07 | 69.25 | 68.47 | 68.83 | 2,852,658 | -0.75(-1.08%) |
Apr 17, 2012 | 69.32 | 70.06 | 68.79 | 69.59 | 2,148,513 | +0.65(+0.95%) |
Apr 16, 2012 | 69.51 | 69.86 | 68.62 | 68.93 | 2,981,446 | -0.18(-0.26%) |
Apr 13, 2012 | 70.15 | 70.80 | 69.04 | 69.11 | 2,638,456 | -1.14(-1.62%) |
Apr 12, 2012 | 68.21 | 70.61 | 68.21 | 70.25 | 5,247,876 | +1.99(+2.92%) |
Apr 11, 2012 | 67.80 | 68.52 | 66.82 | 68.26 | 5,527,449 | +1.52(+2.28%) |
Apr 10, 2012 | 68.01 | 68.37 | 66.49 | 66.73 | 5,895,004 | -1.95(-2.83%) |
Apr 09, 2012 | 69.51 | 69.89 | 68.59 | 68.68 | 4,791,331 | -2.18(-3.08%) |
Apr 05, 2012 | 72.18 | 73.33 | 70.45 | 70.86 | 5,863,618 | -1.40(-1.94%) |
Apr 04, 2012 | 73.96 | 74.67 | 71.65 | 72.26 | 9,730,269 | -1.09(-1.49%) |
Apr 03, 2012 | 72.92 | 73.52 | 72.39 | 73.35 | 5,007,772 | +0.56(+0.76%) |
Apr 02, 2012 | 71.56 | 73.35 | 71.47 | 72.80 | 5,998,558 | +1.54(+2.16%) |
Mar 30, 2012 | 71.08 | 71.82 | 70.97 | 71.26 | 3,437,892 | +0.76(+1.08%) |
Mar 29, 2012 | 70.03 | 70.72 | 69.68 | 70.50 | 2,730,389 | -0.21(-0.30%) |
Mar 28, 2012 | 71.25 | 71.47 | 69.74 | 70.71 | 3,406,787 | -0.60(-0.84%) |
Mar 27, 2012 | 71.72 | 71.81 | 70.94 | 71.31 | 3,467,897 | -0.21(-0.29%) |
Mar 26, 2012 | 70.65 | 71.58 | 70.31 | 71.52 | 4,378,244 | +1.44(+2.05%) |
Mar 23, 2012 | 70.01 | 70.34 | 68.81 | 70.08 | 2,708,764 | +0.06(+0.09%) |
Mar 22, 2012 | 69.92 | 70.79 | 69.74 | 70.02 | 2,393,644 | -0.71(-1.00%) |
Mar 21, 2012 | 70.68 | 70.90 | 69.98 | 70.72 | 2,084,904 | +0.06(+0.09%) |
Mar 20, 2012 | 71.38 | 71.47 | 70.50 | 70.66 | 3,262,174 | -0.79(-1.10%) |
Mar 19, 2012 | 70.59 | 71.82 | 70.05 | 71.45 | 3,773,951 | +1.04(+1.47%) |
Mar 16, 2012 | 70.38 | 71.58 | 70.29 | 70.41 | 5,909,235 | -0.44(-0.62%) |
Mar 15, 2012 | 70.21 | 71.05 | 70.21 | 70.85 | 3,475,180 | +0.72(+1.03%) |
Mar 14, 2012 | 70.47 | 71.05 | 69.80 | 70.13 | 4,728,919 | -0.75(-1.06%) |
Mar 13, 2012 | 71.05 | 71.21 | 70.32 | 70.88 | 3,692,119 | +0.44(+0.62%) |
Mar 12, 2012 | 70.98 | 71.24 | 70.38 | 70.44 | 1,685,778 | -0.40(-0.57%) |
Mar 09, 2012 | 71.30 | 71.61 | 70.55 | 70.84 | 1,995,816 | -0.41(-0.58%) |
Mar 08, 2012 | 70.10 | 71.49 | 70.10 | 71.25 | 2,916,023 | +1.87(+2.69%) |
Mar 07, 2012 | 70.13 | 70.14 | 69.00 | 69.38 | 3,519,085 | +0.04(+0.05%) |
Mar 06, 2012 | 70.43 | 70.50 | 69.10 | 69.35 | 4,643,854 | -2.13(-2.98%) |
Mar 05, 2012 | 71.88 | 71.92 | 70.29 | 71.47 | 4,156,345 | -0.65(-0.90%) |
Mar 02, 2012 | 71.73 | 73.39 | 71.15 | 72.13 | 4,557,516 | +0.52(+0.72%) |