Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 66.74 | 67.27 | 65.18 | 65.78 | 3,240,196 | -2.21(-3.25%) |
May 30, 2012 | 68.56 | 68.63 | 67.80 | 67.99 | 1,359,929 | -1.60(-2.30%) |
May 29, 2012 | 68.49 | 70.01 | 68.35 | 69.59 | 1,916,094 | +1.71(+2.51%) |
May 25, 2012 | 67.86 | 68.31 | 67.32 | 67.89 | 1,502,247 | -0.08(-0.12%) |
May 24, 2012 | 68.37 | 68.52 | 67.03 | 67.97 | 1,849,965 | -0.27(-0.40%) |
May 23, 2012 | 66.67 | 68.39 | 65.85 | 68.24 | 1,835,737 | +0.96(+1.42%) |
May 22, 2012 | 66.76 | 67.59 | 66.26 | 67.28 | 1,925,105 | +0.68(+1.03%) |
May 21, 2012 | 65.28 | 66.94 | 65.28 | 66.60 | 2,132,948 | +1.73(+2.67%) |
May 18, 2012 | 65.68 | 66.25 | 64.39 | 64.87 | 2,741,769 | -0.47(-0.73%) |
May 17, 2012 | 67.01 | 67.11 | 64.68 | 65.35 | 2,994,069 | -1.59(-2.38%) |
May 16, 2012 | 68.29 | 68.29 | 66.84 | 66.94 | 2,148,942 | -0.85(-1.25%) |
May 15, 2012 | 68.33 | 68.66 | 67.53 | 67.78 | 1,343,575 | -0.71(-1.03%) |
May 14, 2012 | 68.81 | 69.26 | 68.43 | 68.49 | 2,338,959 | -1.40(-2.00%) |
May 11, 2012 | 69.01 | 70.81 | 68.78 | 69.89 | 1,962,671 | +0.52(+0.74%) |
May 10, 2012 | 69.46 | 70.15 | 69.14 | 69.38 | 2,551,343 | +0.54(+0.78%) |
May 09, 2012 | 67.75 | 70.58 | 67.52 | 68.84 | 3,016,111 | +0.12(+0.18%) |
May 08, 2012 | 67.55 | 68.96 | 66.64 | 68.72 | 3,651,782 | +0.88(+1.29%) |
May 07, 2012 | 67.84 | 68.94 | 67.64 | 67.84 | 2,145,906 | -0.34(-0.51%) |
May 04, 2012 | 69.24 | 69.24 | 67.49 | 68.18 | 1,750,163 | -1.30(-1.87%) |
May 03, 2012 | 70.64 | 70.89 | 69.15 | 69.48 | 1,796,874 | -1.13(-1.60%) |
May 02, 2012 | 69.83 | 70.78 | 69.79 | 70.61 | 1,809,638 | +0.47(+0.67%) |
May 01, 2012 | 69.94 | 71.05 | 68.90 | 70.14 | 2,364,134 | -0.09(-0.13%) |
Apr 30, 2012 | 71.28 | 71.28 | 69.74 | 70.23 | 1,585,386 | -1.04(-1.46%) |
Apr 27, 2012 | 70.29 | 71.44 | 70.17 | 71.27 | 1,937,287 | +1.34(+1.91%) |
Apr 26, 2012 | 69.75 | 70.41 | 69.39 | 69.93 | 1,598,693 | +0.19(+0.28%) |
Apr 25, 2012 | 69.99 | 71.64 | 68.98 | 69.74 | 3,588,684 | -0.70(-1.00%) |
Apr 24, 2012 | 66.90 | 70.67 | 66.41 | 70.44 | 6,647,581 | +5.62(+8.67%) |
Apr 23, 2012 | 65.00 | 65.53 | 64.42 | 64.82 | 2,342,107 | -1.48(-2.23%) |
Apr 20, 2012 | 65.60 | 66.57 | 65.30 | 66.30 | 1,330,565 | +0.97(+1.48%) |
Apr 19, 2012 | 66.16 | 66.29 | 64.83 | 65.33 | 1,172,133 | -0.90(-1.35%) |
Apr 18, 2012 | 66.09 | 66.60 | 65.87 | 66.23 | 1,136,514 | -0.45(-0.67%) |
Apr 17, 2012 | 66.06 | 67.25 | 65.82 | 66.68 | 1,168,084 | +1.04(+1.59%) |
Apr 16, 2012 | 66.07 | 66.59 | 65.41 | 65.64 | 1,009,493 | -0.06(-0.09%) |
Apr 13, 2012 | 66.66 | 66.93 | 65.64 | 65.69 | 1,257,744 | -1.33(-1.98%) |
Apr 12, 2012 | 65.81 | 67.34 | 65.81 | 67.02 | 1,627,103 | +1.35(+2.05%) |
Apr 11, 2012 | 66.11 | 66.53 | 65.05 | 65.68 | 1,568,139 | +0.46(+0.70%) |
Apr 10, 2012 | 65.86 | 66.14 | 64.86 | 65.22 | 1,889,999 | -0.93(-1.40%) |
Apr 09, 2012 | 65.59 | 66.37 | 65.29 | 66.15 | 1,258,775 | -0.40(-0.60%) |
Apr 05, 2012 | 66.62 | 67.15 | 66.44 | 66.55 | 1,093,675 | -0.30(-0.44%) |
Apr 04, 2012 | 67.32 | 67.81 | 66.73 | 66.85 | 1,856,761 | -1.46(-2.13%) |
Apr 03, 2012 | 68.61 | 68.95 | 67.82 | 68.30 | 1,395,098 | -0.59(-0.86%) |
Apr 02, 2012 | 67.69 | 69.15 | 67.14 | 68.90 | 1,262,792 | +1.19(+1.75%) |
Mar 30, 2012 | 68.06 | 68.42 | 67.11 | 67.71 | 1,233,156 | -0.03(-0.05%) |
Mar 29, 2012 | 67.11 | 67.88 | 67.05 | 67.74 | 1,411,042 | +0.13(+0.19%) |
Mar 28, 2012 | 68.79 | 68.90 | 67.07 | 67.62 | 1,584,586 | -1.25(-1.81%) |
Mar 27, 2012 | 69.65 | 69.92 | 68.84 | 68.86 | 1,370,202 | -0.78(-1.13%) |
Mar 26, 2012 | 69.11 | 69.92 | 68.94 | 69.65 | 1,539,154 | +1.07(+1.56%) |
Mar 23, 2012 | 68.14 | 68.83 | 67.30 | 68.58 | 1,294,921 | +0.59(+0.87%) |
Mar 22, 2012 | 69.06 | 69.14 | 67.03 | 67.98 | 2,347,239 | -1.96(-2.81%) |
Mar 21, 2012 | 70.34 | 70.69 | 69.83 | 69.95 | 833,810 | -0.45(-0.64%) |
Mar 20, 2012 | 71.13 | 71.28 | 69.95 | 70.39 | 1,206,547 | -1.35(-1.88%) |
Mar 19, 2012 | 72.08 | 72.22 | 71.02 | 71.74 | 1,250,651 | -0.46(-0.63%) |
Mar 16, 2012 | 72.85 | 72.88 | 72.15 | 72.20 | 1,086,809 | -0.48(-0.66%) |
Mar 15, 2012 | 71.54 | 72.78 | 71.20 | 72.68 | 1,154,689 | +1.21(+1.69%) |
Mar 14, 2012 | 71.69 | 72.16 | 71.24 | 71.47 | 1,042,962 | -0.37(-0.51%) |
Mar 13, 2012 | 71.75 | 72.03 | 71.11 | 71.84 | 1,619,283 | +0.46(+0.64%) |
Mar 12, 2012 | 70.63 | 71.44 | 70.45 | 71.38 | 1,940,288 | +0.73(+1.03%) |
Mar 09, 2012 | 70.43 | 71.44 | 70.05 | 70.65 | 795,918 | +0.30(+0.42%) |
Mar 08, 2012 | 69.86 | 70.45 | 69.33 | 70.35 | 1,221,339 | +1.33(+1.93%) |
Mar 07, 2012 | 68.78 | 69.41 | 68.54 | 69.03 | 1,383,207 | +0.52(+0.76%) |
Mar 06, 2012 | 69.59 | 69.61 | 68.31 | 68.50 | 2,388,118 | -2.09(-2.96%) |
Mar 05, 2012 | 70.85 | 71.09 | 69.98 | 70.59 | 1,257,885 | -0.31(-0.44%) |
Mar 02, 2012 | 71.55 | 71.80 | 70.81 | 70.91 | 1,037,756 | -0.64(-0.90%) |