Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 61.38 | 61.82 | 58.75 | 59.45 | 482,827 | -1.24(-2.04%) |
May 30, 2012 | 62.09 | 62.67 | 60.41 | 60.69 | 421,947 | -1.72(-2.75%) |
May 29, 2012 | 62.22 | 62.47 | 61.09 | 62.41 | 200,425 | +0.85(+1.39%) |
May 25, 2012 | 61.22 | 62.26 | 60.81 | 61.55 | 210,622 | +0.40(+0.65%) |
May 24, 2012 | 61.41 | 61.93 | 60.71 | 61.16 | 400,526 | +0.14(+0.23%) |
May 23, 2012 | 61.57 | 62.52 | 60.39 | 61.02 | 438,207 | -1.46(-2.34%) |
May 22, 2012 | 62.96 | 63.39 | 61.88 | 62.48 | 244,064 | -0.40(-0.63%) |
May 21, 2012 | 61.47 | 62.98 | 60.94 | 62.87 | 305,950 | +1.34(+2.17%) |
May 18, 2012 | 62.56 | 63.33 | 61.04 | 61.53 | 371,930 | -1.04(-1.66%) |
May 17, 2012 | 65.34 | 65.67 | 62.46 | 62.57 | 356,942 | -2.57(-3.94%) |
May 16, 2012 | 65.82 | 66.66 | 64.45 | 65.14 | 329,361 | -0.65(-0.99%) |
May 15, 2012 | 66.27 | 67.38 | 65.44 | 65.79 | 277,346 | -0.51(-0.77%) |
May 14, 2012 | 67.46 | 67.78 | 66.14 | 66.30 | 301,632 | -1.84(-2.70%) |
May 11, 2012 | 67.74 | 69.55 | 67.09 | 68.14 | 161,402 | -0.07(-0.10%) |
May 10, 2012 | 68.48 | 69.10 | 67.01 | 68.21 | 204,769 | +0.40(+0.58%) |
May 09, 2012 | 66.13 | 68.44 | 65.78 | 67.82 | 366,987 | +1.22(+1.84%) |
May 08, 2012 | 66.39 | 67.62 | 65.14 | 66.59 | 557,216 | -0.71(-1.06%) |
May 07, 2012 | 70.75 | 70.86 | 66.86 | 67.31 | 809,971 | -4.35(-6.08%) |
May 04, 2012 | 72.99 | 74.18 | 71.53 | 71.66 | 305,514 | -1.66(-2.27%) |
May 03, 2012 | 73.75 | 73.85 | 72.21 | 73.32 | 289,006 | -0.03(-0.04%) |
May 02, 2012 | 70.92 | 73.68 | 70.81 | 73.35 | 273,240 | +1.67(+2.33%) |
May 01, 2012 | 72.62 | 73.15 | 71.45 | 71.68 | 433,554 | -0.93(-1.28%) |
Apr 30, 2012 | 73.40 | 73.67 | 72.32 | 72.61 | 390,737 | -0.51(-0.70%) |
Apr 27, 2012 | 70.27 | 73.75 | 69.92 | 73.12 | 360,451 | +3.27(+4.69%) |
Apr 26, 2012 | 70.14 | 70.17 | 68.37 | 69.85 | 204,961 | +0.51(+0.74%) |
Apr 25, 2012 | 69.29 | 70.35 | 69.10 | 69.34 | 291,534 | +0.98(+1.43%) |
Apr 24, 2012 | 71.55 | 71.57 | 67.81 | 68.36 | 535,575 | -3.08(-4.31%) |
Apr 23, 2012 | 69.88 | 71.52 | 69.03 | 71.44 | 538,208 | +1.09(+1.55%) |
Apr 20, 2012 | 69.50 | 70.93 | 68.89 | 70.35 | 334,755 | +1.59(+2.32%) |
Apr 19, 2012 | 69.60 | 70.16 | 68.04 | 68.76 | 416,169 | -0.96(-1.38%) |
Apr 18, 2012 | 68.92 | 69.84 | 68.42 | 69.72 | 327,107 | +1.09(+1.59%) |
Apr 17, 2012 | 66.89 | 69.44 | 66.80 | 68.62 | 397,247 | +2.31(+3.49%) |
Apr 16, 2012 | 68.03 | 68.19 | 65.25 | 66.31 | 268,862 | -1.14(-1.70%) |
Apr 13, 2012 | 68.56 | 68.56 | 67.22 | 67.45 | 305,840 | -1.16(-1.69%) |
Apr 12, 2012 | 66.54 | 68.95 | 66.54 | 68.62 | 417,327 | +2.44(+3.68%) |
Apr 11, 2012 | 66.59 | 67.30 | 65.78 | 66.18 | 315,258 | +0.07(+0.11%) |
Apr 10, 2012 | 66.01 | 67.14 | 64.66 | 66.11 | 394,805 | -0.15(-0.23%) |
Apr 09, 2012 | 64.69 | 66.80 | 64.67 | 66.26 | 396,304 | +0.67(+1.02%) |
Apr 05, 2012 | 62.02 | 66.52 | 61.20 | 65.59 | 975,436 | +3.06(+4.90%) |
Apr 04, 2012 | 62.84 | 63.23 | 61.58 | 62.53 | 327,433 | -1.06(-1.66%) |
Apr 03, 2012 | 64.90 | 65.50 | 63.34 | 63.58 | 359,957 | -1.19(-1.83%) |
Apr 02, 2012 | 64.17 | 65.14 | 64.17 | 64.77 | 242,576 | +0.72(+1.13%) |
Mar 30, 2012 | 63.75 | 64.44 | 63.14 | 64.05 | 194,275 | +0.89(+1.41%) |
Mar 29, 2012 | 62.84 | 63.53 | 62.36 | 63.16 | 227,514 | +0.00(+0.00%) |
Mar 28, 2012 | 64.00 | 64.81 | 62.90 | 63.16 | 351,084 | -0.71(-1.12%) |
Mar 27, 2012 | 63.18 | 64.29 | 63.18 | 63.87 | 276,391 | +0.55(+0.86%) |
Mar 26, 2012 | 62.00 | 63.58 | 61.82 | 63.33 | 238,838 | +1.53(+2.48%) |
Mar 23, 2012 | 61.59 | 61.93 | 60.46 | 61.80 | 202,566 | +0.17(+0.27%) |
Mar 22, 2012 | 60.75 | 61.73 | 60.09 | 61.63 | 157,321 | +0.65(+1.07%) |
Mar 21, 2012 | 60.49 | 61.51 | 60.14 | 60.98 | 140,245 | +0.48(+0.79%) |
Mar 20, 2012 | 59.85 | 61.08 | 59.32 | 60.51 | 225,955 | +0.26(+0.44%) |
Mar 19, 2012 | 60.51 | 60.73 | 59.92 | 60.24 | 232,040 | -0.41(-0.68%) |
Mar 16, 2012 | 62.26 | 62.26 | 60.31 | 60.65 | 378,275 | -1.33(-2.14%) |
Mar 15, 2012 | 61.15 | 62.01 | 60.40 | 61.98 | 224,782 | +1.08(+1.78%) |
Mar 14, 2012 | 61.55 | 61.80 | 60.72 | 60.90 | 263,062 | -0.40(-0.66%) |
Mar 13, 2012 | 60.61 | 61.33 | 60.10 | 61.31 | 309,006 | +0.92(+1.53%) |
Mar 12, 2012 | 59.70 | 60.77 | 59.56 | 60.38 | 291,047 | +0.94(+1.58%) |
Mar 09, 2012 | 59.06 | 59.95 | 58.47 | 59.44 | 235,453 | +0.58(+0.99%) |
Mar 08, 2012 | 57.15 | 59.37 | 56.95 | 58.86 | 364,240 | +2.00(+3.51%) |
Mar 07, 2012 | 56.39 | 56.90 | 55.56 | 56.86 | 368,493 | +0.69(+1.22%) |
Mar 06, 2012 | 55.95 | 56.30 | 55.47 | 56.18 | 263,429 | -0.12(-0.22%) |
Mar 05, 2012 | 55.86 | 56.54 | 55.49 | 56.30 | 319,928 | +0.45(+0.80%) |
Mar 02, 2012 | 57.13 | 57.77 | 55.46 | 55.85 | 502,141 | -1.07(-1.89%) |