Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 65.40 | 65.61 | 61.77 | 62.46 | 571,464 | -3.15(-4.80%) |
May 30, 2012 | 65.84 | 66.31 | 64.48 | 65.61 | 339,465 | -1.37(-2.05%) |
May 29, 2012 | 65.08 | 68.49 | 65.02 | 66.98 | 367,385 | +2.84(+4.43%) |
May 25, 2012 | 65.54 | 65.86 | 63.84 | 64.14 | 347,356 | -1.33(-2.03%) |
May 24, 2012 | 67.18 | 67.41 | 64.71 | 65.47 | 298,008 | -1.68(-2.50%) |
May 23, 2012 | 65.20 | 67.70 | 63.95 | 67.15 | 327,401 | +0.86(+1.30%) |
May 22, 2012 | 66.70 | 68.50 | 65.66 | 66.29 | 359,288 | -0.13(-0.20%) |
May 21, 2012 | 62.64 | 66.73 | 62.64 | 66.42 | 421,468 | +3.75(+5.98%) |
May 18, 2012 | 63.01 | 63.89 | 62.10 | 62.67 | 422,155 | -0.27(-0.43%) |
May 17, 2012 | 65.70 | 66.00 | 62.44 | 62.94 | 783,715 | -3.19(-4.82%) |
May 16, 2012 | 67.16 | 68.67 | 65.78 | 66.13 | 627,498 | -0.53(-0.80%) |
May 15, 2012 | 67.00 | 68.84 | 66.06 | 66.66 | 596,943 | -0.36(-0.54%) |
May 14, 2012 | 68.88 | 69.54 | 67.00 | 67.02 | 522,091 | -3.13(-4.46%) |
May 11, 2012 | 68.84 | 71.26 | 68.67 | 70.15 | 283,791 | +0.35(+0.50%) |
May 10, 2012 | 70.53 | 71.17 | 68.62 | 69.80 | 425,767 | +0.29(+0.42%) |
May 09, 2012 | 67.94 | 70.52 | 67.41 | 69.51 | 559,415 | +0.30(+0.43%) |
May 08, 2012 | 71.37 | 71.37 | 67.59 | 69.21 | 1,019,496 | -2.99(-4.14%) |
May 07, 2012 | 72.76 | 72.80 | 70.64 | 72.20 | 701,723 | -1.17(-1.59%) |
May 04, 2012 | 75.50 | 75.57 | 72.84 | 73.37 | 493,412 | -2.49(-3.28%) |
May 03, 2012 | 77.48 | 78.13 | 74.68 | 75.86 | 433,362 | -1.53(-1.98%) |
May 02, 2012 | 75.96 | 78.47 | 75.92 | 77.39 | 317,736 | +0.74(+0.97%) |
May 01, 2012 | 76.36 | 79.15 | 75.60 | 76.65 | 545,437 | +0.22(+0.29%) |
Apr 30, 2012 | 77.98 | 77.98 | 75.16 | 76.43 | 657,067 | -1.05(-1.36%) |
Apr 27, 2012 | 77.96 | 79.29 | 76.37 | 77.48 | 645,808 | +1.12(+1.47%) |
Apr 26, 2012 | 69.54 | 77.92 | 68.00 | 76.36 | 1,132,744 | +7.31(+10.59%) |
Apr 25, 2012 | 69.85 | 69.85 | 68.99 | 69.05 | 570,867 | +0.58(+0.85%) |
Apr 24, 2012 | 69.57 | 69.93 | 68.18 | 68.47 | 540,631 | -1.46(-2.09%) |
Apr 23, 2012 | 71.43 | 71.43 | 69.50 | 69.93 | 621,195 | -2.84(-3.90%) |
Apr 20, 2012 | 73.59 | 73.59 | 72.20 | 72.77 | 326,135 | +0.27(+0.37%) |
Apr 19, 2012 | 73.49 | 74.45 | 71.52 | 72.50 | 252,291 | -0.95(-1.29%) |
Apr 18, 2012 | 73.13 | 74.22 | 72.10 | 73.45 | 261,248 | +0.38(+0.52%) |
Apr 17, 2012 | 71.44 | 75.33 | 71.30 | 73.07 | 573,012 | +2.47(+3.50%) |
Apr 16, 2012 | 72.70 | 72.71 | 70.52 | 70.60 | 396,497 | -0.89(-1.24%) |
Apr 13, 2012 | 70.91 | 72.12 | 70.07 | 71.49 | 331,868 | +0.12(+0.17%) |
Apr 12, 2012 | 69.29 | 71.99 | 69.29 | 71.37 | 346,394 | +2.04(+2.94%) |
Apr 11, 2012 | 69.30 | 69.75 | 68.81 | 69.33 | 244,102 | +0.97(+1.42%) |
Apr 10, 2012 | 70.27 | 70.40 | 67.66 | 68.36 | 511,920 | -2.00(-2.84%) |
Apr 09, 2012 | 70.42 | 71.09 | 70.00 | 70.36 | 265,169 | -1.68(-2.33%) |
Apr 05, 2012 | 71.66 | 72.69 | 71.53 | 72.04 | 229,648 | +0.26(+0.36%) |
Apr 04, 2012 | 72.97 | 73.08 | 70.81 | 71.78 | 369,380 | -2.32(-3.13%) |
Apr 03, 2012 | 72.80 | 74.78 | 72.59 | 74.10 | 368,021 | +1.11(+1.52%) |
Apr 02, 2012 | 73.05 | 73.33 | 72.15 | 72.99 | 419,746 | -0.34(-0.46%) |
Mar 30, 2012 | 74.03 | 74.33 | 72.44 | 73.33 | 321,708 | -0.14(-0.19%) |
Mar 29, 2012 | 72.68 | 73.66 | 71.98 | 73.47 | 341,065 | -0.11(-0.15%) |
Mar 28, 2012 | 74.94 | 75.25 | 71.95 | 73.58 | 742,287 | -1.05(-1.41%) |
Mar 27, 2012 | 74.70 | 75.19 | 74.19 | 74.63 | 324,478 | -0.17(-0.23%) |
Mar 26, 2012 | 74.38 | 75.25 | 73.94 | 74.80 | 276,085 | +1.37(+1.87%) |
Mar 23, 2012 | 72.67 | 73.93 | 72.01 | 73.43 | 359,159 | +0.60(+0.82%) |
Mar 22, 2012 | 73.50 | 73.75 | 71.21 | 72.83 | 446,415 | -1.31(-1.77%) |
Mar 21, 2012 | 74.38 | 75.44 | 73.75 | 74.14 | 290,698 | +0.22(+0.30%) |
Mar 20, 2012 | 74.66 | 75.30 | 73.28 | 73.92 | 415,984 | -1.84(-2.43%) |
Mar 19, 2012 | 74.69 | 76.36 | 73.99 | 75.76 | 359,828 | +1.36(+1.83%) |
Mar 16, 2012 | 73.87 | 75.00 | 72.78 | 74.40 | 377,563 | +0.79(+1.07%) |
Mar 15, 2012 | 72.70 | 73.90 | 71.83 | 73.61 | 315,670 | +1.58(+2.19%) |
Mar 14, 2012 | 72.90 | 73.38 | 70.87 | 72.03 | 475,011 | -0.87(-1.19%) |
Mar 13, 2012 | 73.18 | 73.75 | 72.20 | 72.90 | 727,036 | +0.28(+0.39%) |
Mar 12, 2012 | 73.80 | 74.14 | 72.16 | 72.62 | 689,645 | -0.93(-1.26%) |
Mar 09, 2012 | 71.56 | 73.90 | 71.00 | 73.55 | 660,437 | +1.78(+2.48%) |
Mar 08, 2012 | 69.88 | 72.29 | 69.57 | 71.77 | 551,225 | +2.29(+3.30%) |
Mar 07, 2012 | 66.50 | 69.66 | 66.48 | 69.48 | 512,307 | +3.11(+4.69%) |
Mar 06, 2012 | 67.32 | 68.48 | 65.57 | 66.37 | 630,820 | -2.45(-3.56%) |
Mar 05, 2012 | 68.23 | 68.86 | 67.33 | 68.82 | 471,024 | +0.86(+1.27%) |
Mar 02, 2012 | 69.66 | 70.38 | 66.67 | 67.96 | 809,862 | -2.07(-2.96%) |