Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 65.64 | 66.31 | 64.40 | 64.59 | 375,468 | -0.90(-1.37%) |
May 30, 2012 | 65.77 | 66.08 | 65.39 | 65.49 | 193,963 | -1.07(-1.61%) |
May 29, 2012 | 66.96 | 67.36 | 66.06 | 66.56 | 149,287 | -0.13(-0.19%) |
May 25, 2012 | 66.70 | 67.10 | 66.32 | 66.69 | 175,432 | -0.42(-0.63%) |
May 24, 2012 | 64.85 | 68.59 | 64.63 | 67.11 | 551,755 | +2.51(+3.89%) |
May 23, 2012 | 63.26 | 64.81 | 62.70 | 64.60 | 157,346 | +0.51(+0.80%) |
May 22, 2012 | 64.65 | 65.82 | 63.65 | 64.09 | 140,995 | -0.29(-0.45%) |
May 21, 2012 | 64.03 | 64.60 | 63.21 | 64.38 | 166,481 | +0.62(+0.97%) |
May 18, 2012 | 65.35 | 65.67 | 63.50 | 63.76 | 350,424 | -1.76(-2.69%) |
May 17, 2012 | 67.06 | 67.06 | 65.52 | 65.52 | 333,753 | -1.58(-2.35%) |
May 16, 2012 | 67.01 | 68.14 | 66.71 | 67.10 | 312,401 | +0.39(+0.58%) |
May 15, 2012 | 64.88 | 66.73 | 64.79 | 66.71 | 369,844 | +2.02(+3.12%) |
May 14, 2012 | 63.04 | 64.73 | 63.04 | 64.69 | 219,546 | +0.89(+1.39%) |
May 11, 2012 | 62.23 | 64.08 | 62.07 | 63.80 | 194,315 | +1.06(+1.69%) |
May 10, 2012 | 63.73 | 63.78 | 62.17 | 62.74 | 181,902 | -0.49(-0.77%) |
May 09, 2012 | 63.30 | 64.02 | 62.90 | 63.23 | 69,928 | -1.00(-1.56%) |
May 08, 2012 | 64.35 | 64.57 | 62.82 | 64.23 | 172,507 | -0.76(-1.17%) |
May 07, 2012 | 65.16 | 65.55 | 64.66 | 64.99 | 93,199 | -0.53(-0.81%) |
May 04, 2012 | 66.05 | 66.55 | 64.88 | 65.52 | 203,362 | -0.85(-1.28%) |
May 03, 2012 | 68.42 | 68.42 | 65.80 | 66.37 | 257,104 | -1.95(-2.85%) |
May 02, 2012 | 67.97 | 68.55 | 67.56 | 68.32 | 125,588 | -0.34(-0.50%) |
May 01, 2012 | 68.45 | 70.47 | 67.87 | 68.66 | 163,812 | +0.17(+0.25%) |
Apr 30, 2012 | 69.62 | 70.01 | 68.35 | 68.49 | 136,359 | -1.38(-1.98%) |
Apr 27, 2012 | 69.71 | 70.75 | 69.28 | 69.87 | 200,480 | +0.61(+0.88%) |
Apr 26, 2012 | 69.26 | 69.73 | 68.84 | 69.26 | 132,265 | -0.15(-0.22%) |
Apr 25, 2012 | 69.81 | 70.77 | 68.87 | 69.41 | 134,036 | +0.64(+0.93%) |
Apr 24, 2012 | 67.27 | 69.09 | 67.27 | 68.77 | 184,393 | +1.53(+2.28%) |
Apr 23, 2012 | 67.21 | 67.43 | 65.60 | 67.24 | 216,523 | -1.28(-1.87%) |
Apr 20, 2012 | 68.46 | 69.57 | 68.25 | 68.52 | 189,078 | +0.85(+1.26%) |
Apr 19, 2012 | 68.91 | 69.51 | 67.14 | 67.67 | 142,139 | -1.25(-1.81%) |
Apr 18, 2012 | 68.97 | 70.78 | 68.87 | 68.92 | 247,589 | -0.80(-1.15%) |
Apr 17, 2012 | 68.74 | 70.16 | 68.31 | 69.72 | 217,562 | +1.67(+2.45%) |
Apr 16, 2012 | 68.82 | 69.84 | 67.79 | 68.05 | 166,774 | +1.12(+1.67%) |
Apr 13, 2012 | 68.92 | 68.92 | 66.88 | 66.93 | 160,062 | -2.33(-3.36%) |
Apr 12, 2012 | 67.21 | 69.75 | 66.97 | 69.26 | 160,287 | +1.98(+2.94%) |
Apr 11, 2012 | 68.00 | 68.00 | 66.87 | 67.28 | 159,239 | -0.01(-0.01%) |
Apr 10, 2012 | 68.50 | 68.77 | 67.10 | 67.29 | 305,039 | -1.49(-2.17%) |
Apr 09, 2012 | 68.72 | 68.98 | 67.83 | 68.78 | 282,713 | -1.51(-2.15%) |
Apr 05, 2012 | 68.69 | 70.43 | 68.56 | 70.29 | 313,400 | +1.25(+1.81%) |
Apr 04, 2012 | 69.48 | 69.96 | 68.87 | 69.04 | 158,135 | -1.26(-1.79%) |
Apr 03, 2012 | 70.78 | 70.89 | 69.49 | 70.30 | 251,135 | -0.77(-1.08%) |
Apr 02, 2012 | 71.39 | 71.55 | 70.60 | 71.07 | 238,024 | -0.39(-0.55%) |
Mar 30, 2012 | 72.24 | 72.24 | 70.40 | 71.46 | 255,753 | -0.24(-0.33%) |
Mar 29, 2012 | 72.00 | 72.15 | 70.62 | 71.70 | 205,927 | -0.90(-1.24%) |
Mar 28, 2012 | 73.70 | 74.27 | 72.06 | 72.60 | 389,230 | -1.19(-1.61%) |
Mar 27, 2012 | 74.62 | 74.81 | 73.31 | 73.79 | 448,627 | -0.96(-1.28%) |
Mar 26, 2012 | 75.09 | 76.86 | 73.67 | 74.75 | 568,181 | -0.45(-0.60%) |
Mar 23, 2012 | 68.75 | 76.15 | 68.75 | 75.20 | 1,659,659 | +6.93(+10.15%) |
Mar 22, 2012 | 65.49 | 68.58 | 65.15 | 68.27 | 861,995 | +2.02(+3.05%) |
Mar 21, 2012 | 66.54 | 66.72 | 65.39 | 66.25 | 164,556 | -0.25(-0.38%) |
Mar 20, 2012 | 66.50 | 67.34 | 66.04 | 66.50 | 108,947 | -0.84(-1.25%) |
Mar 19, 2012 | 67.21 | 67.82 | 66.89 | 67.34 | 127,628 | +0.08(+0.12%) |
Mar 16, 2012 | 67.39 | 67.98 | 67.11 | 67.26 | 261,092 | -0.24(-0.36%) |
Mar 15, 2012 | 68.28 | 68.54 | 67.25 | 67.50 | 172,064 | -0.64(-0.94%) |
Mar 14, 2012 | 68.20 | 68.98 | 67.95 | 68.14 | 224,022 | -0.01(-0.01%) |
Mar 13, 2012 | 68.64 | 69.05 | 67.45 | 68.15 | 231,153 | -0.05(-0.07%) |
Mar 12, 2012 | 68.51 | 68.59 | 67.85 | 68.20 | 264,074 | -0.32(-0.47%) |
Mar 09, 2012 | 66.88 | 69.09 | 66.74 | 68.52 | 335,344 | +1.57(+2.35%) |
Mar 08, 2012 | 66.42 | 67.30 | 66.00 | 66.95 | 306,097 | +1.00(+1.52%) |
Mar 07, 2012 | 66.09 | 66.09 | 65.28 | 65.95 | 269,937 | +0.03(+0.05%) |
Mar 06, 2012 | 67.13 | 67.13 | 65.58 | 65.92 | 289,300 | -2.12(-3.12%) |
Mar 05, 2012 | 68.53 | 68.59 | 67.86 | 68.04 | 323,030 | -0.83(-1.21%) |
Mar 02, 2012 | 67.85 | 69.75 | 67.75 | 68.87 | 741,622 | +4.69(+7.31%) |