Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 66.61 | 67.86 | 66.31 | 67.43 | 1,285,927 | +0.73(+1.09%) |
May 30, 2012 | 67.22 | 67.22 | 66.57 | 66.70 | 658,900 | -0.92(-1.36%) |
May 29, 2012 | 67.74 | 68.00 | 66.96 | 67.62 | 615,391 | +0.45(+0.67%) |
May 25, 2012 | 66.47 | 67.33 | 66.47 | 67.17 | 538,397 | +0.21(+0.31%) |
May 24, 2012 | 66.68 | 67.14 | 66.36 | 66.96 | 746,878 | +0.26(+0.39%) |
May 23, 2012 | 66.03 | 66.88 | 65.54 | 66.70 | 653,008 | +0.47(+0.71%) |
May 22, 2012 | 66.03 | 66.64 | 65.82 | 66.23 | 544,365 | +0.25(+0.38%) |
May 21, 2012 | 65.00 | 66.02 | 64.48 | 65.98 | 773,630 | +1.37(+2.12%) |
May 18, 2012 | 65.73 | 65.74 | 64.54 | 64.61 | 646,218 | -0.72(-1.10%) |
May 17, 2012 | 66.11 | 66.16 | 65.33 | 65.33 | 719,600 | -0.63(-0.96%) |
May 16, 2012 | 66.33 | 66.71 | 65.83 | 65.96 | 876,638 | -0.22(-0.33%) |
May 15, 2012 | 66.02 | 66.82 | 65.79 | 66.18 | 799,292 | +0.14(+0.21%) |
May 14, 2012 | 65.97 | 66.45 | 65.54 | 66.04 | 595,147 | -0.52(-0.78%) |
May 11, 2012 | 66.28 | 67.33 | 66.02 | 66.56 | 755,629 | +0.09(+0.14%) |
May 10, 2012 | 66.59 | 66.97 | 66.33 | 66.47 | 700,386 | +0.19(+0.29%) |
May 09, 2012 | 65.77 | 66.60 | 65.44 | 66.28 | 878,205 | -0.26(-0.39%) |
May 08, 2012 | 66.92 | 66.94 | 65.89 | 66.54 | 1,235,893 | -0.52(-0.78%) |
May 07, 2012 | 67.26 | 67.62 | 66.90 | 67.06 | 702,046 | -0.45(-0.67%) |
May 04, 2012 | 68.42 | 68.64 | 67.51 | 67.51 | 755,547 | -1.56(-2.26%) |
May 03, 2012 | 69.69 | 69.84 | 69.01 | 69.07 | 638,332 | -0.76(-1.09%) |
May 02, 2012 | 68.00 | 69.97 | 68.00 | 69.83 | 1,245,677 | -0.92(-1.30%) |
May 01, 2012 | 70.65 | 71.74 | 70.37 | 70.75 | 941,041 | +0.46(+0.65%) |
Apr 30, 2012 | 70.49 | 70.69 | 70.17 | 70.29 | 451,021 | -0.38(-0.54%) |
Apr 27, 2012 | 70.11 | 70.90 | 70.11 | 70.67 | 669,789 | +0.60(+0.86%) |
Apr 26, 2012 | 69.04 | 70.26 | 69.00 | 70.07 | 640,378 | +0.75(+1.08%) |
Apr 25, 2012 | 69.51 | 69.80 | 69.06 | 69.32 | 518,478 | +0.27(+0.39%) |
Apr 24, 2012 | 69.21 | 69.58 | 68.78 | 69.05 | 598,824 | +0.05(+0.07%) |
Apr 23, 2012 | 68.55 | 69.11 | 67.88 | 69.00 | 824,707 | +0.08(+0.12%) |
Apr 20, 2012 | 69.13 | 69.61 | 68.74 | 68.92 | 652,958 | +0.19(+0.28%) |
Apr 19, 2012 | 68.97 | 69.67 | 68.29 | 68.73 | 595,597 | -0.49(-0.71%) |
Apr 18, 2012 | 69.57 | 70.05 | 69.20 | 69.22 | 701,794 | -0.81(-1.16%) |
Apr 17, 2012 | 69.00 | 70.44 | 68.77 | 70.03 | 881,648 | +1.29(+1.88%) |
Apr 16, 2012 | 68.66 | 68.91 | 68.21 | 68.74 | 628,528 | +0.24(+0.35%) |
Apr 13, 2012 | 68.87 | 68.94 | 68.48 | 68.50 | 618,791 | -0.61(-0.88%) |
Apr 12, 2012 | 68.70 | 69.19 | 68.36 | 69.11 | 533,813 | +0.76(+1.11%) |
Apr 11, 2012 | 68.09 | 68.52 | 67.95 | 68.35 | 544,446 | +0.76(+1.12%) |
Apr 10, 2012 | 68.47 | 68.68 | 67.55 | 67.59 | 924,946 | -1.18(-1.72%) |
Apr 09, 2012 | 68.57 | 68.93 | 68.30 | 68.77 | 499,347 | -0.57(-0.82%) |
Apr 05, 2012 | 68.74 | 69.55 | 68.74 | 69.34 | 911,161 | +0.13(+0.19%) |
Apr 04, 2012 | 69.71 | 69.88 | 69.20 | 69.21 | 872,504 | -1.01(-1.44%) |
Apr 03, 2012 | 70.45 | 70.67 | 69.64 | 70.22 | 678,475 | -0.19(-0.27%) |
Apr 02, 2012 | 69.32 | 70.54 | 69.28 | 70.41 | 653,197 | +1.02(+1.47%) |
Mar 30, 2012 | 70.00 | 70.00 | 69.38 | 69.39 | 633,161 | -0.20(-0.29%) |
Mar 29, 2012 | 69.18 | 69.70 | 69.09 | 69.59 | 569,748 | +0.10(+0.14%) |
Mar 28, 2012 | 69.75 | 69.76 | 69.19 | 69.49 | 478,785 | -0.21(-0.30%) |
Mar 27, 2012 | 70.00 | 70.00 | 69.59 | 69.70 | 520,810 | -0.26(-0.37%) |
Mar 26, 2012 | 69.59 | 69.96 | 69.56 | 69.96 | 764,318 | +0.70(+1.01%) |
Mar 23, 2012 | 68.89 | 69.34 | 68.57 | 69.26 | 424,701 | +0.26(+0.38%) |
Mar 22, 2012 | 68.71 | 69.18 | 68.45 | 69.00 | 467,210 | +0.01(+0.01%) |
Mar 21, 2012 | 68.57 | 69.19 | 68.57 | 68.99 | 434,243 | +0.22(+0.32%) |
Mar 20, 2012 | 68.73 | 68.82 | 68.34 | 68.77 | 374,647 | -0.15(-0.22%) |
Mar 19, 2012 | 68.87 | 69.15 | 68.48 | 68.92 | 840,863 | -0.25(-0.36%) |
Mar 16, 2012 | 69.25 | 69.39 | 68.88 | 69.17 | 1,146,404 | -0.27(-0.39%) |
Mar 15, 2012 | 69.31 | 69.60 | 68.71 | 69.44 | 883,118 | +0.15(+0.22%) |
Mar 14, 2012 | 68.86 | 69.47 | 68.65 | 69.29 | 873,913 | +0.42(+0.61%) |
Mar 13, 2012 | 68.46 | 68.88 | 68.06 | 68.87 | 796,588 | +0.66(+0.97%) |
Mar 12, 2012 | 68.02 | 68.36 | 67.51 | 68.21 | 621,987 | +0.24(+0.35%) |
Mar 09, 2012 | 67.95 | 68.19 | 67.55 | 67.97 | 599,036 | +0.09(+0.13%) |
Mar 08, 2012 | 67.00 | 68.00 | 66.96 | 67.88 | 846,435 | +1.04(+1.56%) |
Mar 07, 2012 | 66.18 | 66.99 | 65.91 | 66.84 | 889,522 | +0.74(+1.12%) |
Mar 06, 2012 | 66.04 | 66.67 | 65.81 | 66.10 | 855,965 | -0.44(-0.66%) |
Mar 05, 2012 | 66.25 | 66.58 | 66.07 | 66.54 | 718,976 | +0.13(+0.20%) |
Mar 02, 2012 | 66.61 | 66.93 | 66.32 | 66.41 | 754,572 | -0.31(-0.46%) |