Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.00 | 64.14 | 62.57 | 63.82 | 101,970 | +0.12(+0.19%) |
May 30, 2012 | 64.21 | 64.35 | 63.62 | 63.70 | 82,145 | -0.94(-1.45%) |
May 29, 2012 | 65.49 | 65.80 | 63.20 | 64.64 | 118,865 | -0.61(-0.93%) |
May 25, 2012 | 64.57 | 65.76 | 64.31 | 65.25 | 51,284 | +0.61(+0.94%) |
May 24, 2012 | 64.77 | 64.98 | 63.79 | 64.64 | 61,750 | -0.34(-0.52%) |
May 23, 2012 | 64.94 | 65.34 | 63.46 | 64.98 | 87,519 | -0.79(-1.20%) |
May 22, 2012 | 64.22 | 66.44 | 64.21 | 65.77 | 126,094 | +1.48(+2.30%) |
May 21, 2012 | 63.61 | 64.41 | 62.70 | 64.29 | 110,364 | +0.92(+1.45%) |
May 18, 2012 | 65.04 | 65.25 | 63.10 | 63.37 | 123,727 | -1.69(-2.60%) |
May 17, 2012 | 66.57 | 66.62 | 64.98 | 65.06 | 114,269 | -1.60(-2.40%) |
May 16, 2012 | 66.95 | 67.43 | 66.47 | 66.66 | 79,617 | +0.21(+0.32%) |
May 15, 2012 | 65.77 | 67.00 | 65.34 | 66.45 | 63,738 | +0.99(+1.51%) |
May 14, 2012 | 65.13 | 66.15 | 64.85 | 65.46 | 92,347 | -0.20(-0.30%) |
May 11, 2012 | 65.91 | 66.16 | 65.13 | 65.66 | 79,839 | +0.16(+0.24%) |
May 10, 2012 | 65.54 | 66.14 | 64.89 | 65.50 | 32,665 | +0.35(+0.54%) |
May 09, 2012 | 64.29 | 66.00 | 64.08 | 65.15 | 72,713 | +0.16(+0.24%) |
May 08, 2012 | 65.27 | 65.70 | 64.28 | 65.00 | 110,125 | -0.77(-1.18%) |
May 07, 2012 | 65.51 | 66.07 | 64.07 | 65.77 | 100,286 | +0.25(+0.38%) |
May 04, 2012 | 66.11 | 66.29 | 65.47 | 65.52 | 101,877 | -1.21(-1.81%) |
May 03, 2012 | 66.81 | 67.53 | 65.47 | 66.73 | 79,253 | -0.23(-0.34%) |
May 02, 2012 | 67.64 | 67.64 | 65.88 | 66.96 | 77,965 | +0.37(+0.56%) |
May 01, 2012 | 67.10 | 67.89 | 66.28 | 66.59 | 132,165 | -0.27(-0.40%) |
Apr 30, 2012 | 67.48 | 67.65 | 66.61 | 66.86 | 98,388 | -1.06(-1.56%) |
Apr 27, 2012 | 65.33 | 68.00 | 65.26 | 67.92 | 210,445 | +3.01(+4.64%) |
Apr 26, 2012 | 62.64 | 65.33 | 62.64 | 64.91 | 277,819 | +1.92(+3.05%) |
Apr 25, 2012 | 62.54 | 63.46 | 62.54 | 62.99 | 132,226 | +1.52(+2.47%) |
Apr 24, 2012 | 62.31 | 64.89 | 61.19 | 61.47 | 209,416 | -0.21(-0.34%) |
Apr 23, 2012 | 60.44 | 61.95 | 60.06 | 61.68 | 117,623 | +0.15(+0.24%) |
Apr 20, 2012 | 62.70 | 62.70 | 61.33 | 61.53 | 73,252 | +0.48(+0.79%) |
Apr 19, 2012 | 62.16 | 62.51 | 60.37 | 61.05 | 76,997 | -1.19(-1.91%) |
Apr 18, 2012 | 61.70 | 62.38 | 60.63 | 62.24 | 68,285 | +0.37(+0.60%) |
Apr 17, 2012 | 61.46 | 62.83 | 61.25 | 61.87 | 99,141 | +1.07(+1.76%) |
Apr 16, 2012 | 60.55 | 61.00 | 59.67 | 60.80 | 90,473 | +0.48(+0.80%) |
Apr 13, 2012 | 59.81 | 60.53 | 59.59 | 60.32 | 79,814 | +0.06(+0.10%) |
Apr 12, 2012 | 59.38 | 60.91 | 58.52 | 60.26 | 143,086 | +1.01(+1.70%) |
Apr 11, 2012 | 57.76 | 59.50 | 57.51 | 59.25 | 143,747 | +2.06(+3.60%) |
Apr 10, 2012 | 59.67 | 59.67 | 57.00 | 57.19 | 187,963 | -2.38(-4.00%) |
Apr 09, 2012 | 59.10 | 60.34 | 59.04 | 59.57 | 85,174 | -0.70(-1.16%) |
Apr 05, 2012 | 59.11 | 60.66 | 59.11 | 60.27 | 71,723 | +0.68(+1.14%) |
Apr 04, 2012 | 60.36 | 60.48 | 59.05 | 59.59 | 81,924 | -1.65(-2.69%) |
Apr 03, 2012 | 61.79 | 62.39 | 60.54 | 61.24 | 137,094 | -0.42(-0.68%) |
Apr 02, 2012 | 61.26 | 62.61 | 60.80 | 61.66 | 88,698 | +0.36(+0.59%) |
Mar 30, 2012 | 62.41 | 62.41 | 61.30 | 61.30 | 100,340 | -0.53(-0.86%) |
Mar 29, 2012 | 61.26 | 62.16 | 60.00 | 61.83 | 109,983 | +0.03(+0.05%) |
Mar 28, 2012 | 62.26 | 62.55 | 60.57 | 61.80 | 122,377 | -0.55(-0.88%) |
Mar 27, 2012 | 63.32 | 63.40 | 61.46 | 62.35 | 119,544 | -0.79(-1.25%) |
Mar 26, 2012 | 62.36 | 64.08 | 62.19 | 63.14 | 191,680 | +1.22(+1.97%) |
Mar 23, 2012 | 61.07 | 61.92 | 60.70 | 61.92 | 70,287 | +0.72(+1.18%) |
Mar 22, 2012 | 61.20 | 61.33 | 60.71 | 61.20 | 48,951 | -0.31(-0.50%) |
Mar 21, 2012 | 61.00 | 61.68 | 60.88 | 61.51 | 70,501 | +0.51(+0.84%) |
Mar 20, 2012 | 60.52 | 61.05 | 60.15 | 61.00 | 89,743 | +0.06(+0.10%) |
Mar 19, 2012 | 60.21 | 61.33 | 58.88 | 60.94 | 112,467 | +0.82(+1.36%) |
Mar 16, 2012 | 61.20 | 61.20 | 59.69 | 60.12 | 125,151 | -1.23(-2.00%) |
Mar 15, 2012 | 61.04 | 61.37 | 59.60 | 61.35 | 115,077 | +0.60(+0.99%) |
Mar 14, 2012 | 61.63 | 61.86 | 60.28 | 60.75 | 65,416 | -0.75(-1.22%) |
Mar 13, 2012 | 61.15 | 61.99 | 60.67 | 61.50 | 129,870 | +0.65(+1.07%) |
Mar 12, 2012 | 60.83 | 61.40 | 59.87 | 60.85 | 112,588 | -0.15(-0.25%) |
Mar 09, 2012 | 60.12 | 61.87 | 60.12 | 61.00 | 152,465 | +0.86(+1.43%) |
Mar 08, 2012 | 58.57 | 60.22 | 58.47 | 60.14 | 120,722 | +1.76(+3.01%) |
Mar 07, 2012 | 59.67 | 59.67 | 58.13 | 58.38 | 116,144 | -0.91(-1.53%) |
Mar 06, 2012 | 59.12 | 59.40 | 58.32 | 59.29 | 194,233 | -0.54(-0.90%) |
Mar 05, 2012 | 58.90 | 59.88 | 58.68 | 59.83 | 116,186 | +0.77(+1.30%) |
Mar 02, 2012 | 58.67 | 59.63 | 58.17 | 59.06 | 138,383 | +0.56(+0.96%) |