Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.89 | 65.01 | 63.33 | 63.96 | 75,184 | -0.72(-1.11%) |
May 30, 2012 | 64.91 | 65.57 | 63.93 | 64.68 | 63,963 | -0.99(-1.51%) |
May 29, 2012 | 64.06 | 65.80 | 64.06 | 65.67 | 51,231 | +2.39(+3.77%) |
May 25, 2012 | 63.91 | 64.02 | 63.14 | 63.28 | 28,061 | -0.80(-1.24%) |
May 24, 2012 | 63.50 | 64.08 | 63.15 | 64.08 | 26,847 | +0.48(+0.76%) |
May 23, 2012 | 62.37 | 63.64 | 62.36 | 63.59 | 43,886 | +0.50(+0.80%) |
May 22, 2012 | 63.76 | 63.91 | 62.65 | 63.09 | 52,942 | -0.53(-0.84%) |
May 21, 2012 | 63.27 | 64.06 | 62.35 | 63.62 | 59,124 | +0.67(+1.06%) |
May 18, 2012 | 63.06 | 63.59 | 62.35 | 62.95 | 104,799 | -0.18(-0.29%) |
May 17, 2012 | 64.54 | 65.01 | 62.98 | 63.14 | 60,873 | -1.51(-2.34%) |
May 16, 2012 | 65.29 | 65.73 | 64.56 | 64.65 | 55,374 | -0.16(-0.25%) |
May 15, 2012 | 64.79 | 65.44 | 64.34 | 64.82 | 50,936 | +0.19(+0.30%) |
May 14, 2012 | 64.51 | 65.21 | 64.51 | 64.62 | 38,660 | -0.58(-0.89%) |
May 11, 2012 | 65.45 | 66.41 | 65.02 | 65.21 | 48,264 | -0.81(-1.22%) |
May 10, 2012 | 65.02 | 66.23 | 64.71 | 66.01 | 74,869 | +1.56(+2.42%) |
May 09, 2012 | 63.91 | 64.92 | 63.75 | 64.45 | 57,880 | -0.12(-0.18%) |
May 08, 2012 | 63.35 | 64.73 | 62.95 | 64.56 | 37,177 | +0.75(+1.17%) |
May 07, 2012 | 62.90 | 63.91 | 62.90 | 63.82 | 32,720 | +0.76(+1.20%) |
May 04, 2012 | 63.66 | 63.73 | 62.55 | 63.06 | 37,764 | -0.70(-1.10%) |
May 03, 2012 | 64.28 | 64.61 | 63.62 | 63.76 | 74,062 | -0.51(-0.80%) |
May 02, 2012 | 64.31 | 64.48 | 63.73 | 64.27 | 68,019 | -0.60(-0.92%) |
May 01, 2012 | 66.08 | 66.50 | 64.87 | 64.87 | 86,703 | -1.29(-1.96%) |
Apr 30, 2012 | 66.60 | 66.91 | 65.93 | 66.17 | 66,415 | -0.75(-1.12%) |
Apr 27, 2012 | 66.28 | 67.10 | 66.04 | 66.91 | 83,208 | +0.84(+1.28%) |
Apr 26, 2012 | 65.10 | 66.28 | 65.10 | 66.07 | 53,095 | +0.78(+1.19%) |
Apr 25, 2012 | 64.17 | 65.81 | 64.17 | 65.29 | 99,047 | +2.10(+3.33%) |
Apr 24, 2012 | 62.19 | 63.41 | 62.04 | 63.19 | 79,705 | +0.85(+1.37%) |
Apr 23, 2012 | 62.60 | 63.07 | 61.94 | 62.33 | 64,997 | -0.91(-1.44%) |
Apr 20, 2012 | 63.63 | 63.91 | 62.81 | 63.25 | 116,349 | +0.67(+1.07%) |
Apr 19, 2012 | 63.55 | 63.57 | 62.21 | 62.58 | 60,356 | -0.73(-1.15%) |
Apr 18, 2012 | 62.58 | 63.69 | 62.53 | 63.30 | 86,005 | +0.27(+0.43%) |
Apr 17, 2012 | 62.40 | 63.27 | 62.40 | 63.03 | 93,676 | +0.93(+1.50%) |
Apr 16, 2012 | 62.29 | 62.65 | 61.50 | 62.10 | 67,131 | -0.09(-0.14%) |
Apr 13, 2012 | 62.69 | 62.69 | 61.92 | 62.19 | 94,361 | -0.81(-1.28%) |
Apr 12, 2012 | 62.28 | 63.44 | 62.07 | 62.99 | 83,189 | +0.63(+1.01%) |
Apr 11, 2012 | 62.57 | 62.66 | 61.95 | 62.36 | 76,749 | +0.28(+0.45%) |
Apr 10, 2012 | 63.71 | 64.02 | 62.02 | 62.08 | 103,894 | -2.01(-3.13%) |
Apr 09, 2012 | 64.27 | 64.49 | 63.81 | 64.09 | 113,343 | -1.35(-2.06%) |
Apr 05, 2012 | 65.34 | 65.95 | 64.61 | 65.44 | 71,145 | -0.12(-0.18%) |
Apr 04, 2012 | 66.17 | 66.20 | 65.16 | 65.55 | 82,280 | -1.26(-1.89%) |
Apr 03, 2012 | 67.09 | 67.63 | 66.48 | 66.82 | 90,307 | -0.12(-0.17%) |
Apr 02, 2012 | 65.17 | 67.06 | 65.17 | 66.93 | 133,776 | +1.42(+2.16%) |
Mar 30, 2012 | 66.14 | 66.72 | 65.52 | 65.52 | 80,448 | -0.52(-0.79%) |
Mar 29, 2012 | 65.48 | 66.21 | 64.96 | 66.03 | 76,506 | +0.12(+0.18%) |
Mar 28, 2012 | 66.10 | 66.64 | 65.70 | 65.91 | 91,736 | -0.26(-0.40%) |
Mar 27, 2012 | 66.09 | 66.64 | 66.09 | 66.18 | 60,154 | -0.12(-0.18%) |
Mar 26, 2012 | 64.48 | 66.41 | 64.15 | 66.29 | 101,904 | +2.26(+3.53%) |
Mar 23, 2012 | 62.92 | 64.03 | 62.49 | 64.03 | 42,881 | +0.82(+1.30%) |
Mar 22, 2012 | 63.03 | 63.27 | 62.04 | 63.21 | 66,030 | -0.28(-0.44%) |
Mar 21, 2012 | 63.34 | 63.69 | 62.91 | 63.49 | 44,960 | +0.14(+0.21%) |
Mar 20, 2012 | 62.56 | 63.42 | 62.37 | 63.35 | 69,271 | +0.22(+0.35%) |
Mar 19, 2012 | 62.54 | 64.02 | 62.01 | 63.13 | 48,188 | +0.49(+0.79%) |
Mar 16, 2012 | 62.96 | 63.16 | 62.38 | 62.63 | 89,097 | -0.41(-0.65%) |
Mar 15, 2012 | 63.00 | 63.34 | 62.53 | 63.04 | 42,867 | +0.21(+0.34%) |
Mar 14, 2012 | 63.70 | 63.70 | 62.66 | 62.83 | 49,050 | -0.98(-1.53%) |
Mar 13, 2012 | 63.30 | 63.83 | 62.81 | 63.81 | 72,900 | +1.06(+1.68%) |
Mar 12, 2012 | 62.35 | 63.41 | 62.35 | 62.75 | 74,678 | +0.41(+0.65%) |
Mar 09, 2012 | 60.62 | 62.63 | 60.62 | 62.34 | 105,012 | +1.51(+2.48%) |
Mar 08, 2012 | 58.20 | 61.27 | 57.75 | 60.83 | 174,043 | +3.27(+5.69%) |
Mar 07, 2012 | 57.63 | 59.36 | 56.80 | 57.56 | 255,676 | +4.69(+8.87%) |
Mar 06, 2012 | 51.99 | 53.45 | 51.99 | 52.87 | 73,007 | -0.44(-0.82%) |
Mar 05, 2012 | 53.94 | 53.97 | 53.17 | 53.31 | 63,022 | -0.47(-0.88%) |
Mar 02, 2012 | 54.84 | 55.11 | 53.31 | 53.78 | 73,192 | -1.07(-1.94%) |