Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.22 | 68.98 | 68.00 | 68.44 | 136,965 | +0.05(+0.07%) |
May 30, 2012 | 69.38 | 69.66 | 67.81 | 68.39 | 175,518 | -1.36(-1.95%) |
May 29, 2012 | 69.47 | 70.15 | 68.78 | 69.75 | 98,428 | +0.54(+0.78%) |
May 25, 2012 | 69.55 | 70.94 | 69.03 | 69.21 | 76,094 | -0.58(-0.83%) |
May 24, 2012 | 69.42 | 69.97 | 68.70 | 69.79 | 59,479 | +0.58(+0.84%) |
May 23, 2012 | 68.06 | 69.46 | 67.30 | 69.21 | 139,717 | +0.82(+1.20%) |
May 22, 2012 | 69.61 | 69.61 | 67.82 | 68.39 | 152,104 | -1.11(-1.60%) |
May 21, 2012 | 69.29 | 69.62 | 68.63 | 69.50 | 99,212 | +0.22(+0.32%) |
May 18, 2012 | 69.93 | 70.93 | 68.50 | 69.28 | 120,210 | -0.69(-0.99%) |
May 17, 2012 | 70.60 | 71.09 | 69.87 | 69.97 | 136,711 | -0.51(-0.72%) |
May 16, 2012 | 70.22 | 70.80 | 70.03 | 70.48 | 119,262 | +0.40(+0.57%) |
May 15, 2012 | 69.57 | 70.81 | 69.28 | 70.08 | 88,850 | +0.36(+0.52%) |
May 14, 2012 | 69.68 | 70.21 | 68.82 | 69.72 | 101,937 | -0.36(-0.51%) |
May 11, 2012 | 69.42 | 70.31 | 68.82 | 70.08 | 67,331 | +0.13(+0.19%) |
May 10, 2012 | 70.11 | 70.23 | 68.93 | 69.95 | 108,539 | +0.08(+0.11%) |
May 09, 2012 | 69.16 | 70.39 | 68.55 | 69.87 | 129,148 | +0.03(+0.04%) |
May 08, 2012 | 68.17 | 69.87 | 67.30 | 69.84 | 209,661 | +1.52(+2.22%) |
May 07, 2012 | 68.27 | 68.77 | 68.00 | 68.32 | 160,792 | -0.02(-0.03%) |
May 04, 2012 | 67.90 | 68.83 | 67.70 | 68.34 | 176,826 | -0.06(-0.09%) |
May 03, 2012 | 68.47 | 68.65 | 67.75 | 68.40 | 217,832 | +0.06(+0.09%) |
May 02, 2012 | 67.62 | 68.87 | 67.16 | 68.34 | 270,063 | +0.13(+0.19%) |
May 01, 2012 | 66.67 | 70.28 | 66.30 | 68.21 | 443,948 | +1.70(+2.56%) |
Apr 30, 2012 | 65.81 | 66.59 | 64.80 | 66.51 | 201,068 | +0.50(+0.76%) |
Apr 27, 2012 | 64.95 | 67.19 | 63.76 | 66.01 | 325,087 | +4.31(+6.99%) |
Apr 26, 2012 | 58.26 | 62.23 | 58.26 | 61.70 | 177,132 | +3.21(+5.49%) |
Apr 25, 2012 | 58.66 | 59.01 | 57.99 | 58.49 | 104,299 | +0.44(+0.76%) |
Apr 24, 2012 | 57.79 | 58.69 | 57.69 | 58.05 | 137,990 | +0.10(+0.17%) |
Apr 23, 2012 | 57.42 | 58.31 | 57.03 | 57.95 | 130,349 | -0.35(-0.60%) |
Apr 20, 2012 | 59.35 | 59.37 | 57.70 | 58.30 | 179,203 | -0.42(-0.72%) |
Apr 19, 2012 | 58.78 | 59.46 | 58.37 | 58.72 | 167,657 | -0.20(-0.34%) |
Apr 18, 2012 | 58.62 | 59.09 | 58.25 | 58.92 | 140,967 | -0.17(-0.29%) |
Apr 17, 2012 | 58.79 | 59.57 | 58.79 | 59.09 | 115,704 | +0.56(+0.96%) |
Apr 16, 2012 | 59.09 | 59.40 | 58.25 | 58.53 | 144,572 | -0.48(-0.81%) |
Apr 13, 2012 | 58.08 | 59.33 | 58.08 | 59.01 | 151,065 | +0.53(+0.91%) |
Apr 12, 2012 | 58.57 | 58.87 | 58.08 | 58.48 | 84,960 | -0.17(-0.29%) |
Apr 11, 2012 | 58.24 | 58.72 | 58.20 | 58.65 | 86,901 | +0.85(+1.47%) |
Apr 10, 2012 | 58.24 | 58.51 | 57.62 | 57.80 | 231,062 | -0.35(-0.60%) |
Apr 09, 2012 | 59.09 | 59.43 | 57.98 | 58.15 | 102,706 | -2.04(-3.39%) |
Apr 05, 2012 | 60.00 | 60.35 | 59.71 | 60.19 | 137,857 | -0.13(-0.22%) |
Apr 04, 2012 | 60.25 | 60.48 | 59.83 | 60.32 | 100,810 | -0.35(-0.58%) |
Apr 03, 2012 | 62.20 | 62.86 | 60.63 | 60.67 | 127,848 | -1.82(-2.91%) |
Apr 02, 2012 | 60.93 | 62.81 | 60.11 | 62.49 | 218,380 | +1.24(+2.02%) |
Mar 30, 2012 | 63.33 | 63.33 | 61.18 | 61.25 | 155,283 | -1.56(-2.48%) |
Mar 29, 2012 | 62.91 | 63.33 | 62.11 | 62.81 | 68,469 | -0.57(-0.90%) |
Mar 28, 2012 | 63.77 | 64.20 | 62.45 | 63.38 | 177,915 | -0.04(-0.06%) |
Mar 27, 2012 | 64.99 | 65.45 | 63.38 | 63.42 | 89,584 | -1.44(-2.22%) |
Mar 26, 2012 | 64.72 | 65.44 | 64.38 | 64.86 | 90,142 | +0.68(+1.06%) |
Mar 23, 2012 | 63.44 | 64.44 | 63.16 | 64.18 | 66,086 | +0.63(+0.99%) |
Mar 22, 2012 | 63.87 | 64.22 | 63.25 | 63.55 | 70,242 | -0.95(-1.47%) |
Mar 21, 2012 | 64.55 | 64.83 | 63.73 | 64.50 | 65,766 | +0.00(+0.00%) |
Mar 20, 2012 | 64.57 | 65.11 | 64.03 | 64.50 | 79,254 | -0.65(-1.00%) |
Mar 19, 2012 | 63.57 | 66.35 | 63.12 | 65.15 | 117,398 | +1.36(+2.13%) |
Mar 16, 2012 | 64.98 | 65.17 | 63.38 | 63.79 | 128,960 | -1.18(-1.82%) |
Mar 15, 2012 | 65.18 | 65.25 | 64.11 | 64.97 | 99,082 | -0.50(-0.76%) |
Mar 14, 2012 | 66.25 | 66.77 | 65.08 | 65.47 | 78,285 | -0.78(-1.18%) |
Mar 13, 2012 | 65.23 | 66.60 | 65.00 | 66.25 | 141,164 | +1.57(+2.43%) |
Mar 12, 2012 | 65.01 | 65.63 | 64.52 | 64.68 | 127,705 | -0.53(-0.81%) |
Mar 09, 2012 | 64.05 | 65.55 | 63.72 | 65.21 | 172,497 | +1.07(+1.67%) |
Mar 08, 2012 | 63.15 | 64.24 | 62.00 | 64.14 | 135,618 | +1.32(+2.10%) |
Mar 07, 2012 | 63.40 | 63.55 | 62.62 | 62.82 | 208,659 | -0.56(-0.88%) |
Mar 06, 2012 | 64.57 | 64.57 | 63.12 | 63.38 | 331,568 | -1.78(-2.73%) |
Mar 05, 2012 | 61.90 | 65.56 | 61.71 | 65.16 | 366,233 | +2.93(+4.71%) |
Mar 02, 2012 | 63.47 | 63.53 | 62.18 | 62.23 | 181,619 | -1.40(-2.20%) |