Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 61.40 | 61.45 | 59.02 | 60.59 | 583,984 | -0.87(-1.42%) |
May 30, 2012 | 61.90 | 62.32 | 60.95 | 61.46 | 344,982 | -1.79(-2.83%) |
May 29, 2012 | 62.90 | 64.49 | 62.34 | 63.25 | 222,560 | +1.08(+1.74%) |
May 25, 2012 | 62.77 | 63.13 | 61.59 | 62.17 | 199,560 | -0.30(-0.48%) |
May 24, 2012 | 65.05 | 65.05 | 61.75 | 62.47 | 926,700 | -2.39(-3.68%) |
May 23, 2012 | 61.53 | 64.99 | 61.46 | 64.86 | 729,424 | +2.53(+4.06%) |
May 22, 2012 | 62.24 | 63.24 | 61.64 | 62.33 | 443,656 | -0.02(-0.03%) |
May 21, 2012 | 61.08 | 62.49 | 60.52 | 62.35 | 350,195 | +1.48(+2.43%) |
May 18, 2012 | 61.15 | 62.48 | 60.52 | 60.87 | 486,956 | -0.06(-0.10%) |
May 17, 2012 | 62.29 | 62.92 | 60.92 | 60.93 | 588,354 | -1.46(-2.34%) |
May 16, 2012 | 62.70 | 63.62 | 62.00 | 62.39 | 379,472 | -0.12(-0.19%) |
May 15, 2012 | 63.49 | 63.64 | 62.18 | 62.51 | 671,308 | -0.99(-1.56%) |
May 14, 2012 | 64.01 | 64.06 | 62.77 | 63.50 | 400,020 | -1.47(-2.26%) |
May 11, 2012 | 64.55 | 66.48 | 64.44 | 64.97 | 536,858 | -0.37(-0.57%) |
May 10, 2012 | 65.61 | 65.89 | 64.74 | 65.34 | 353,554 | +0.50(+0.77%) |
May 09, 2012 | 63.06 | 65.20 | 62.72 | 64.84 | 435,926 | +0.69(+1.08%) |
May 08, 2012 | 63.80 | 64.38 | 62.28 | 64.15 | 428,030 | -0.45(-0.70%) |
May 07, 2012 | 64.30 | 65.36 | 62.61 | 64.60 | 629,802 | +0.03(+0.05%) |
May 04, 2012 | 65.07 | 65.37 | 63.59 | 64.57 | 279,068 | -1.18(-1.79%) |
May 03, 2012 | 67.17 | 67.22 | 65.60 | 65.75 | 411,030 | -1.41(-2.10%) |
May 02, 2012 | 67.18 | 67.72 | 66.68 | 67.16 | 218,964 | -0.88(-1.29%) |
May 01, 2012 | 67.09 | 69.21 | 66.05 | 68.04 | 310,156 | +0.65(+0.96%) |
Apr 30, 2012 | 67.37 | 67.83 | 66.43 | 67.39 | 339,503 | -0.12(-0.18%) |
Apr 27, 2012 | 68.97 | 69.26 | 67.33 | 67.51 | 397,411 | -0.96(-1.40%) |
Apr 26, 2012 | 67.40 | 68.77 | 66.95 | 68.47 | 377,162 | +0.66(+0.97%) |
Apr 25, 2012 | 66.32 | 67.85 | 66.28 | 67.81 | 554,421 | +2.12(+3.23%) |
Apr 24, 2012 | 65.60 | 66.31 | 64.58 | 65.69 | 422,038 | +0.40(+0.61%) |
Apr 23, 2012 | 63.89 | 65.76 | 63.39 | 65.29 | 365,735 | +0.08(+0.12%) |
Apr 20, 2012 | 67.21 | 67.86 | 65.06 | 65.21 | 384,414 | -0.40(-0.61%) |
Apr 19, 2012 | 66.00 | 67.35 | 65.35 | 65.61 | 237,457 | -0.14(-0.21%) |
Apr 18, 2012 | 65.50 | 66.47 | 64.95 | 65.75 | 273,831 | +0.19(+0.29%) |
Apr 17, 2012 | 65.17 | 66.13 | 65.04 | 65.56 | 196,419 | +1.03(+1.60%) |
Apr 16, 2012 | 65.62 | 65.62 | 64.00 | 64.53 | 410,569 | -0.37(-0.57%) |
Apr 13, 2012 | 65.92 | 66.82 | 64.80 | 64.90 | 665,475 | -1.48(-2.23%) |
Apr 12, 2012 | 64.40 | 66.99 | 64.35 | 66.38 | 204,031 | +1.80(+2.79%) |
Apr 11, 2012 | 65.64 | 65.68 | 64.24 | 64.58 | 268,501 | -0.05(-0.08%) |
Apr 10, 2012 | 65.35 | 65.81 | 63.81 | 64.63 | 588,991 | -0.98(-1.49%) |
Apr 09, 2012 | 65.04 | 66.31 | 64.68 | 65.61 | 259,402 | -1.04(-1.56%) |
Apr 05, 2012 | 65.97 | 67.38 | 65.86 | 66.65 | 368,107 | +0.21(+0.32%) |
Apr 04, 2012 | 67.18 | 67.29 | 65.79 | 66.44 | 297,294 | -1.71(-2.51%) |
Apr 03, 2012 | 67.00 | 68.31 | 66.62 | 68.15 | 517,303 | +1.09(+1.63%) |
Apr 02, 2012 | 64.81 | 67.43 | 64.64 | 67.06 | 346,733 | +2.04(+3.14%) |
Mar 30, 2012 | 65.65 | 65.99 | 64.81 | 65.02 | 249,458 | -0.20(-0.31%) |
Mar 29, 2012 | 64.25 | 65.31 | 64.06 | 65.22 | 243,364 | +0.26(+0.40%) |
Mar 28, 2012 | 65.42 | 65.89 | 63.72 | 64.96 | 258,868 | -0.70(-1.07%) |
Mar 27, 2012 | 66.89 | 67.13 | 65.23 | 65.66 | 352,022 | -1.23(-1.84%) |
Mar 26, 2012 | 66.47 | 67.10 | 65.76 | 66.89 | 370,429 | +1.35(+2.06%) |
Mar 23, 2012 | 64.31 | 65.91 | 63.92 | 65.54 | 464,565 | +2.19(+3.46%) |
Mar 22, 2012 | 64.05 | 64.42 | 62.96 | 63.35 | 452,947 | -1.75(-2.69%) |
Mar 21, 2012 | 65.91 | 66.13 | 64.96 | 65.10 | 375,804 | -0.92(-1.39%) |
Mar 20, 2012 | 66.02 | 67.66 | 65.95 | 66.02 | 305,261 | -1.64(-2.42%) |
Mar 19, 2012 | 68.52 | 68.90 | 67.58 | 67.66 | 275,123 | -0.70(-1.02%) |
Mar 16, 2012 | 68.30 | 69.38 | 68.07 | 68.36 | 373,150 | +0.16(+0.23%) |
Mar 15, 2012 | 67.65 | 68.66 | 66.45 | 68.20 | 387,930 | +0.73(+1.08%) |
Mar 14, 2012 | 68.28 | 68.47 | 67.35 | 67.47 | 249,236 | -0.97(-1.42%) |
Mar 13, 2012 | 68.07 | 68.46 | 67.25 | 68.44 | 197,443 | +0.99(+1.47%) |
Mar 12, 2012 | 68.47 | 68.48 | 66.82 | 67.45 | 184,004 | -1.19(-1.73%) |
Mar 09, 2012 | 68.00 | 69.70 | 67.90 | 68.64 | 272,884 | +0.67(+0.99%) |
Mar 08, 2012 | 68.16 | 68.93 | 67.54 | 67.97 | 334,609 | +0.51(+0.76%) |
Mar 07, 2012 | 66.06 | 67.64 | 65.66 | 67.46 | 260,572 | +1.76(+2.68%) |
Mar 06, 2012 | 65.86 | 66.27 | 65.32 | 65.70 | 416,192 | -1.53(-2.28%) |
Mar 05, 2012 | 67.92 | 68.08 | 66.57 | 67.23 | 423,108 | -1.15(-1.68%) |
Mar 02, 2012 | 70.61 | 70.83 | 68.15 | 68.38 | 280,731 | -2.49(-3.51%) |