Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 70.66 | 70.81 | 69.24 | 69.28 | 1,810,052 | -1.66(-2.33%) |
May 30, 2012 | 71.38 | 71.59 | 70.85 | 70.93 | 909,526 | -0.86(-1.19%) |
May 29, 2012 | 71.71 | 72.24 | 71.39 | 71.79 | 586,099 | +0.47(+0.66%) |
May 25, 2012 | 70.42 | 71.66 | 70.42 | 71.32 | 548,775 | +0.72(+1.03%) |
May 24, 2012 | 70.30 | 71.04 | 69.87 | 70.59 | 650,240 | +0.22(+0.31%) |
May 23, 2012 | 70.48 | 71.22 | 69.79 | 70.38 | 735,683 | -0.42(-0.60%) |
May 22, 2012 | 71.34 | 71.65 | 70.48 | 70.80 | 509,113 | -0.29(-0.41%) |
May 21, 2012 | 70.08 | 71.13 | 69.26 | 71.09 | 452,567 | +1.03(+1.47%) |
May 18, 2012 | 71.68 | 71.68 | 69.86 | 70.06 | 715,668 | -1.02(-1.44%) |
May 17, 2012 | 72.17 | 72.65 | 71.08 | 71.08 | 813,743 | -1.01(-1.41%) |
May 16, 2012 | 72.46 | 72.76 | 71.80 | 72.10 | 1,128,810 | -0.02(-0.03%) |
May 15, 2012 | 71.08 | 72.39 | 70.92 | 72.12 | 1,342,790 | +1.14(+1.61%) |
May 14, 2012 | 71.70 | 71.70 | 70.72 | 70.98 | 808,500 | -1.16(-1.60%) |
May 11, 2012 | 71.39 | 72.65 | 71.39 | 72.14 | 817,189 | +0.71(+0.99%) |
May 10, 2012 | 72.21 | 72.67 | 71.30 | 71.43 | 694,399 | -0.01(-0.01%) |
May 09, 2012 | 71.76 | 72.07 | 71.13 | 71.44 | 1,012,633 | -1.01(-1.39%) |
May 08, 2012 | 72.00 | 72.52 | 71.54 | 72.45 | 944,003 | +0.04(+0.06%) |
May 07, 2012 | 72.07 | 72.61 | 71.97 | 72.41 | 746,889 | +0.27(+0.38%) |
May 04, 2012 | 72.34 | 72.54 | 71.99 | 72.13 | 690,776 | -0.35(-0.48%) |
May 03, 2012 | 73.55 | 73.65 | 72.23 | 72.48 | 886,706 | -1.15(-1.56%) |
May 02, 2012 | 73.63 | 74.29 | 73.49 | 73.63 | 778,619 | -0.07(-0.10%) |
May 01, 2012 | 72.89 | 74.00 | 72.69 | 73.70 | 664,906 | +0.59(+0.81%) |
Apr 30, 2012 | 72.79 | 73.15 | 72.65 | 73.11 | 670,068 | +0.33(+0.46%) |
Apr 27, 2012 | 72.89 | 73.17 | 72.67 | 72.78 | 790,979 | -0.05(-0.07%) |
Apr 26, 2012 | 72.57 | 73.44 | 72.41 | 72.83 | 1,000,448 | +0.27(+0.38%) |
Apr 25, 2012 | 72.95 | 73.34 | 72.44 | 72.56 | 694,494 | -0.13(-0.18%) |
Apr 24, 2012 | 72.47 | 73.07 | 72.31 | 72.69 | 595,026 | +0.31(+0.43%) |
Apr 23, 2012 | 72.41 | 72.49 | 71.88 | 72.38 | 978,037 | -0.48(-0.66%) |
Apr 20, 2012 | 74.03 | 74.05 | 72.73 | 72.86 | 1,369,710 | -1.03(-1.40%) |
Apr 19, 2012 | 74.80 | 74.80 | 73.11 | 73.90 | 1,511,983 | -1.54(-2.04%) |
Apr 18, 2012 | 76.06 | 76.72 | 74.97 | 75.43 | 1,329,526 | -0.70(-0.92%) |
Apr 17, 2012 | 73.52 | 76.27 | 73.50 | 76.13 | 1,817,521 | +2.81(+3.83%) |
Apr 16, 2012 | 74.04 | 74.04 | 73.07 | 73.32 | 1,066,076 | -0.32(-0.43%) |
Apr 13, 2012 | 74.49 | 74.49 | 73.60 | 73.64 | 676,837 | -0.83(-1.12%) |
Apr 12, 2012 | 74.70 | 74.81 | 73.34 | 74.47 | 2,349,581 | -0.02(-0.02%) |
Apr 11, 2012 | 74.61 | 75.33 | 74.40 | 74.49 | 1,151,843 | +0.32(+0.43%) |
Apr 10, 2012 | 74.70 | 75.69 | 74.14 | 74.17 | 945,362 | -0.69(-0.92%) |
Apr 09, 2012 | 76.52 | 76.52 | 74.83 | 74.86 | 1,033,833 | -2.70(-3.49%) |
Apr 05, 2012 | 77.14 | 77.71 | 76.87 | 77.56 | 526,473 | +0.04(+0.05%) |
Apr 04, 2012 | 77.90 | 77.99 | 77.49 | 77.52 | 741,214 | -0.87(-1.10%) |
Apr 03, 2012 | 77.46 | 78.47 | 77.05 | 78.39 | 1,111,708 | +0.97(+1.26%) |
Apr 02, 2012 | 76.24 | 77.70 | 76.15 | 77.41 | 1,133,199 | +1.26(+1.66%) |
Mar 30, 2012 | 76.16 | 76.34 | 75.74 | 76.15 | 669,564 | +0.14(+0.19%) |
Mar 29, 2012 | 75.44 | 76.12 | 75.03 | 76.01 | 935,793 | +0.18(+0.24%) |
Mar 28, 2012 | 76.09 | 76.27 | 75.58 | 75.83 | 619,264 | -0.38(-0.50%) |
Mar 27, 2012 | 76.57 | 76.65 | 75.94 | 76.21 | 698,119 | -0.24(-0.32%) |
Mar 26, 2012 | 74.68 | 76.47 | 74.48 | 76.45 | 936,487 | +2.02(+2.72%) |
Mar 23, 2012 | 74.87 | 75.09 | 73.13 | 74.43 | 2,513,416 | -0.51(-0.68%) |
Mar 22, 2012 | 75.50 | 75.78 | 74.92 | 74.94 | 918,370 | -0.92(-1.21%) |
Mar 21, 2012 | 74.48 | 75.99 | 74.29 | 75.85 | 1,388,209 | +1.34(+1.80%) |
Mar 20, 2012 | 74.81 | 74.88 | 74.38 | 74.51 | 469,734 | -0.47(-0.62%) |
Mar 19, 2012 | 75.13 | 75.62 | 74.83 | 74.98 | 422,505 | -0.17(-0.22%) |
Mar 16, 2012 | 75.56 | 76.02 | 74.95 | 75.14 | 807,663 | -0.22(-0.30%) |
Mar 15, 2012 | 75.08 | 75.54 | 74.41 | 75.37 | 707,923 | +0.29(+0.39%) |
Mar 14, 2012 | 73.91 | 75.16 | 73.60 | 75.08 | 1,310,321 | +1.15(+1.55%) |
Mar 13, 2012 | 73.88 | 74.04 | 73.13 | 73.93 | 1,167,049 | +0.45(+0.61%) |
Mar 12, 2012 | 74.01 | 74.04 | 73.41 | 73.48 | 902,758 | -0.34(-0.46%) |
Mar 09, 2012 | 73.80 | 74.05 | 73.61 | 73.82 | 1,006,590 | +0.08(+0.11%) |
Mar 08, 2012 | 74.23 | 74.35 | 73.74 | 73.74 | 908,811 | -0.25(-0.34%) |
Mar 07, 2012 | 74.05 | 74.10 | 73.61 | 73.99 | 845,642 | +0.11(+0.15%) |
Mar 06, 2012 | 73.86 | 74.28 | 73.70 | 73.88 | 892,216 | -0.54(-0.73%) |
Mar 05, 2012 | 74.14 | 74.58 | 73.96 | 74.42 | 1,510,925 | +0.12(+0.16%) |
Mar 02, 2012 | 73.94 | 74.63 | 73.72 | 74.30 | 976,305 | +0.22(+0.29%) |