Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.90 | 68.90 | 65.20 | 67.25 | 5,639 | -1.10(-1.61%) |
May 30, 2012 | 69.00 | 69.00 | 67.60 | 68.35 | 10,090 | -1.15(-1.65%) |
May 29, 2012 | 68.50 | 69.99 | 68.50 | 69.50 | 6,942 | +1.75(+2.58%) |
May 25, 2012 | 67.00 | 68.00 | 67.00 | 67.75 | 14,324 | +1.75(+2.65%) |
May 24, 2012 | 66.45 | 67.00 | 65.02 | 66.00 | 2,562 | +0.00(+0.00%) |
May 23, 2012 | 65.00 | 66.00 | 64.40 | 66.00 | 1,580 | +0.50(+0.76%) |
May 22, 2012 | 65.01 | 67.00 | 64.01 | 65.50 | 1,695 | +0.16(+0.24%) |
May 21, 2012 | 66.60 | 66.95 | 65.05 | 65.34 | 6,426 | +3.34(+5.39%) |
May 18, 2012 | 60.70 | 63.65 | 60.70 | 62.00 | 9,724 | +2.00(+3.33%) |
May 17, 2012 | 61.00 | 62.00 | 60.00 | 60.00 | 5,880 | -2.25(-3.61%) |
May 16, 2012 | 63.50 | 63.50 | 61.18 | 62.25 | 19,185 | -1.00(-1.58%) |
May 15, 2012 | 67.50 | 67.50 | 63.05 | 63.25 | 6,919 | -3.36(-5.04%) |
May 14, 2012 | 67.75 | 68.25 | 64.90 | 66.61 | 52,579 | +0.61(+0.92%) |
May 11, 2012 | 70.00 | 71.25 | 63.50 | 66.00 | 7,123 | -5.99(-8.32%) |
May 10, 2012 | 70.40 | 72.45 | 70.40 | 71.99 | 957 | +0.49(+0.69%) |
May 09, 2012 | 70.67 | 71.70 | 69.31 | 71.50 | 1,580 | +0.82(+1.16%) |
May 08, 2012 | 70.55 | 71.00 | 69.50 | 70.68 | 10,775 | +0.13(+0.18%) |
May 07, 2012 | 71.60 | 71.80 | 70.25 | 70.55 | 8,795 | -0.02(-0.03%) |
May 04, 2012 | 72.80 | 72.80 | 70.48 | 70.57 | 55,869 | -0.52(-0.73%) |
May 03, 2012 | 69.99 | 72.90 | 69.99 | 71.09 | 50,533 | +1.59(+2.29%) |
May 02, 2012 | 75.00 | 75.00 | 68.00 | 69.50 | 21,185 | -6.24(-8.24%) |
May 01, 2012 | 79.50 | 79.50 | 74.25 | 75.74 | 78,727 | +2.24(+3.05%) |
Apr 30, 2012 | 71.50 | 74.50 | 71.50 | 73.50 | 34,659 | +2.50(+3.52%) |
Apr 27, 2012 | 70.00 | 71.95 | 69.10 | 71.00 | 53,765 | -0.35(-0.49%) |
Apr 26, 2012 | 72.50 | 72.70 | 71.00 | 71.35 | 3,807 | -1.05(-1.45%) |
Apr 25, 2012 | 72.90 | 72.90 | 70.56 | 72.40 | 71,210 | +0.70(+0.98%) |
Apr 24, 2012 | 72.95 | 73.40 | 71.70 | 71.70 | 55,356 | -1.25(-1.71%) |
Apr 23, 2012 | 72.05 | 73.00 | 70.97 | 72.95 | 89,548 | -0.85(-1.15%) |
Apr 20, 2012 | 74.75 | 75.00 | 72.00 | 73.80 | 8,325 | -0.95(-1.27%) |
Apr 19, 2012 | 73.35 | 74.75 | 73.35 | 74.75 | 13,550 | +1.12(+1.52%) |
Apr 18, 2012 | 77.70 | 77.70 | 73.25 | 73.63 | 49,409 | -4.77(-6.08%) |
Apr 17, 2012 | 79.30 | 79.40 | 78.40 | 78.40 | 2,487 | +0.16(+0.20%) |
Apr 16, 2012 | 79.50 | 79.90 | 78.24 | 78.24 | 10,635 | -1.26(-1.58%) |
Apr 13, 2012 | 80.00 | 80.00 | 79.00 | 79.50 | 8,634 | -0.85(-1.06%) |
Apr 12, 2012 | 79.75 | 80.35 | 79.35 | 80.35 | 11,598 | -0.33(-0.41%) |
Apr 11, 2012 | 80.25 | 81.45 | 79.00 | 80.68 | 14,598 | +0.72(+0.90%) |
Apr 10, 2012 | 81.00 | 81.00 | 79.25 | 79.96 | 8,535 | -1.74(-2.13%) |
Apr 09, 2012 | 81.50 | 81.85 | 81.00 | 81.70 | 3,787 | -1.80(-2.16%) |
Apr 05, 2012 | 84.45 | 84.45 | 83.00 | 83.50 | 591 | +1.54(+1.88%) |
Apr 04, 2012 | 82.26 | 82.36 | 81.77 | 81.96 | 9,715 | -0.24(-0.29%) |
Apr 03, 2012 | 83.75 | 83.75 | 82.20 | 82.20 | 12,995 | -1.60(-1.91%) |
Apr 02, 2012 | 83.80 | 83.80 | 83.80 | 83.80 | 48 | +0.55(+0.66%) |
Mar 30, 2012 | 83.00 | 83.25 | 81.92 | 83.25 | 9,058 | +0.25(+0.30%) |
Mar 29, 2012 | 82.55 | 83.14 | 82.00 | 83.00 | 1,424 | +0.00(+0.00%) |
Mar 28, 2012 | 88.00 | 88.00 | 82.60 | 83.00 | 7,675 | -2.20(-2.58%) |
Mar 27, 2012 | 84.46 | 85.20 | 84.46 | 85.20 | 360 | +0.81(+0.96%) |
Mar 26, 2012 | 84.50 | 84.50 | 84.10 | 84.39 | 12,641 | -1.11(-1.30%) |
Mar 23, 2012 | 86.50 | 86.50 | 84.00 | 85.50 | 1,833 | -1.74(-1.99%) |
Mar 22, 2012 | 84.00 | 87.24 | 84.00 | 87.24 | 3,425 | +0.70(+0.81%) |
Mar 21, 2012 | 86.75 | 86.75 | 84.00 | 86.54 | 3,125 | -0.21(-0.24%) |
Mar 20, 2012 | 86.24 | 86.75 | 86.00 | 86.75 | 3,640 | +1.75(+2.06%) |
Mar 19, 2012 | 86.00 | 86.00 | 85.00 | 85.00 | 834 | -1.00(-1.16%) |
Mar 16, 2012 | 85.80 | 86.00 | 84.90 | 86.00 | 1,520 | +0.30(+0.35%) |
Mar 15, 2012 | 85.20 | 85.75 | 84.90 | 85.70 | 975 | +0.50(+0.59%) |
Mar 14, 2012 | 84.00 | 85.20 | 84.00 | 85.20 | 550 | +0.45(+0.53%) |
Mar 13, 2012 | 84.13 | 84.75 | 84.00 | 84.75 | 1,718 | +0.25(+0.30%) |
Mar 12, 2012 | 85.00 | 85.00 | 84.50 | 84.50 | 558 | -1.45(-1.69%) |
Mar 09, 2012 | 85.95 | 85.95 | 85.95 | 85.95 | 150 | +1.45(+1.72%) |
Mar 08, 2012 | 83.00 | 84.50 | 83.00 | 84.50 | 1,560 | +0.83(+0.99%) |
Mar 07, 2012 | 83.67 | 83.90 | 83.67 | 83.67 | 800 | +0.67(+0.81%) |
Mar 06, 2012 | 84.50 | 84.50 | 83.00 | 83.00 | 3,213 | -2.00(-2.35%) |
Mar 05, 2012 | 85.25 | 85.25 | 85.00 | 85.00 | 442 | +0.07(+0.08%) |
Mar 02, 2012 | 86.00 | 86.00 | 84.93 | 84.93 | 2,717 | -2.32(-2.66%) |