Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 72.10 | 72.60 | 70.80 | 71.20 | 5,691 | -0.80(-1.11%) |
May 30, 2012 | 71.80 | 72.50 | 71.70 | 72.00 | 1,741 | -0.30(-0.41%) |
May 29, 2012 | 73.00 | 73.00 | 72.10 | 72.30 | 2,371 | -0.50(-0.69%) |
May 25, 2012 | 73.00 | 73.50 | 71.70 | 72.80 | 1,858 | +0.00(+0.00%) |
May 24, 2012 | 72.70 | 73.20 | 70.80 | 72.80 | 3,059 | +0.50(+0.69%) |
May 23, 2012 | 71.80 | 72.90 | 70.85 | 72.30 | 1,835 | +0.10(+0.14%) |
May 22, 2012 | 74.40 | 74.40 | 71.10 | 72.20 | 6,024 | -2.00(-2.70%) |
May 21, 2012 | 73.60 | 74.50 | 72.40 | 74.20 | 2,260 | +0.80(+1.09%) |
May 18, 2012 | 74.20 | 76.20 | 72.00 | 73.40 | 3,002 | -1.10(-1.48%) |
May 17, 2012 | 77.10 | 77.30 | 74.40 | 74.50 | 3,791 | -2.60(-3.37%) |
May 16, 2012 | 81.90 | 81.90 | 76.40 | 77.10 | 2,317 | -4.10(-5.05%) |
May 15, 2012 | 81.10 | 82.30 | 80.60 | 81.20 | 2,483 | +0.40(+0.50%) |
May 14, 2012 | 79.30 | 81.70 | 79.30 | 80.80 | 3,550 | +0.60(+0.75%) |
May 11, 2012 | 79.20 | 80.30 | 79.20 | 80.20 | 6,299 | +0.00(+0.00%) |
May 10, 2012 | 79.10 | 80.39 | 78.50 | 80.20 | 3,336 | +1.60(+2.04%) |
May 09, 2012 | 78.10 | 78.80 | 77.00 | 78.60 | 3,321 | +0.00(+0.00%) |
May 08, 2012 | 77.20 | 79.00 | 76.60 | 78.60 | 2,434 | +0.90(+1.16%) |
May 07, 2012 | 76.90 | 78.30 | 76.65 | 77.70 | 2,129 | +0.70(+0.91%) |
May 04, 2012 | 76.90 | 77.70 | 76.50 | 77.00 | 5,328 | -0.40(-0.52%) |
May 03, 2012 | 77.20 | 78.00 | 76.30 | 77.40 | 3,316 | -0.30(-0.39%) |
May 02, 2012 | 75.30 | 77.90 | 75.30 | 77.70 | 2,748 | +1.60(+2.10%) |
May 01, 2012 | 75.60 | 77.70 | 75.10 | 76.10 | 3,505 | +0.90(+1.20%) |
Apr 30, 2012 | 76.50 | 76.50 | 75.00 | 75.20 | 9,891 | -1.30(-1.70%) |
Apr 27, 2012 | 75.05 | 77.00 | 74.70 | 76.50 | 3,806 | +1.10(+1.46%) |
Apr 26, 2012 | 76.00 | 76.50 | 74.10 | 75.40 | 14,204 | -1.00(-1.31%) |
Apr 25, 2012 | 73.70 | 76.40 | 73.00 | 76.40 | 1,881 | +3.50(+4.80%) |
Apr 24, 2012 | 71.90 | 73.30 | 71.90 | 72.90 | 2,897 | +1.00(+1.39%) |
Apr 23, 2012 | 70.10 | 72.20 | 69.70 | 71.90 | 2,862 | +0.50(+0.70%) |
Apr 20, 2012 | 71.40 | 72.90 | 69.60 | 71.40 | 4,549 | +0.90(+1.28%) |
Apr 19, 2012 | 71.20 | 71.50 | 69.50 | 70.50 | 2,741 | -0.50(-0.70%) |
Apr 18, 2012 | 70.50 | 71.30 | 70.20 | 71.00 | 4,426 | +0.40(+0.57%) |
Apr 17, 2012 | 71.80 | 71.90 | 70.40 | 70.60 | 1,966 | -0.90(-1.26%) |
Apr 16, 2012 | 71.70 | 73.80 | 70.50 | 71.50 | 3,764 | +0.00(+0.00%) |
Apr 13, 2012 | 71.80 | 72.40 | 71.50 | 71.50 | 2,469 | -0.40(-0.56%) |
Apr 12, 2012 | 72.10 | 73.00 | 71.42 | 71.90 | 2,509 | -0.40(-0.55%) |
Apr 11, 2012 | 71.20 | 72.60 | 70.90 | 72.30 | 2,792 | +1.50(+2.12%) |
Apr 10, 2012 | 71.90 | 71.90 | 70.00 | 70.80 | 6,682 | -1.30(-1.80%) |
Apr 09, 2012 | 73.40 | 73.76 | 70.70 | 72.10 | 3,313 | -2.50(-3.35%) |
Apr 05, 2012 | 75.80 | 76.02 | 74.50 | 74.60 | 2,027 | -1.60(-2.10%) |
Apr 04, 2012 | 75.30 | 78.60 | 73.80 | 76.20 | 3,845 | -0.10(-0.13%) |
Apr 03, 2012 | 75.00 | 76.70 | 74.10 | 76.30 | 5,763 | -0.80(-1.04%) |
Apr 02, 2012 | 78.40 | 78.40 | 76.00 | 77.10 | 2,789 | -1.80(-2.28%) |
Mar 30, 2012 | 79.60 | 79.60 | 77.70 | 78.90 | 2,688 | +0.10(+0.13%) |
Mar 29, 2012 | 79.40 | 79.70 | 78.10 | 78.80 | 2,076 | -1.50(-1.87%) |
Mar 28, 2012 | 78.50 | 80.90 | 78.50 | 80.30 | 2,396 | +1.30(+1.65%) |
Mar 27, 2012 | 78.10 | 79.60 | 76.60 | 79.00 | 2,768 | +1.10(+1.41%) |
Mar 26, 2012 | 77.70 | 79.90 | 76.10 | 77.90 | 12,136 | +0.80(+1.04%) |
Mar 23, 2012 | 73.50 | 77.90 | 73.50 | 77.10 | 2,269 | +3.40(+4.61%) |
Mar 22, 2012 | 73.10 | 74.10 | 72.90 | 73.70 | 1,598 | -0.40(-0.54%) |
Mar 21, 2012 | 75.00 | 75.50 | 73.20 | 74.10 | 2,701 | -0.60(-0.80%) |
Mar 20, 2012 | 73.60 | 75.60 | 72.80 | 74.70 | 2,422 | +0.30(+0.40%) |
Mar 19, 2012 | 74.00 | 74.80 | 72.50 | 74.40 | 2,841 | +0.50(+0.68%) |
Mar 16, 2012 | 74.00 | 74.00 | 72.00 | 73.90 | 6,188 | +0.10(+0.14%) |
Mar 15, 2012 | 73.30 | 75.30 | 71.00 | 73.80 | 3,076 | +0.80(+1.10%) |
Mar 14, 2012 | 71.40 | 74.00 | 69.40 | 73.00 | 3,912 | +1.30(+1.81%) |
Mar 13, 2012 | 70.00 | 71.90 | 69.10 | 71.70 | 2,364 | +2.60(+3.76%) |
Mar 12, 2012 | 68.60 | 69.60 | 67.60 | 69.10 | 2,226 | +0.50(+0.73%) |
Mar 09, 2012 | 67.20 | 69.40 | 67.00 | 68.60 | 2,457 | +1.60(+2.39%) |
Mar 08, 2012 | 71.60 | 71.60 | 66.80 | 67.00 | 1,623 | -0.40(-0.59%) |
Mar 07, 2012 | 67.10 | 67.50 | 66.40 | 67.40 | 2,662 | +0.30(+0.45%) |
Mar 06, 2012 | 66.60 | 67.20 | 66.50 | 67.10 | 2,244 | +0.20(+0.30%) |
Mar 05, 2012 | 66.20 | 67.20 | 66.00 | 66.90 | 1,523 | +0.70(+1.06%) |
Mar 02, 2012 | 66.90 | 68.50 | 65.70 | 66.20 | 6,936 | -0.60(-0.90%) |