Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.43 | 60.49 | 59.18 | 59.95 | 473,445 | -0.40(-0.67%) |
May 30, 2012 | 60.11 | 60.67 | 59.54 | 60.35 | 589,772 | -0.52(-0.85%) |
May 29, 2012 | 60.52 | 61.56 | 60.14 | 60.87 | 376,855 | +0.89(+1.48%) |
May 25, 2012 | 59.46 | 60.37 | 59.34 | 59.98 | 483,654 | +0.39(+0.66%) |
May 24, 2012 | 59.57 | 60.06 | 58.34 | 59.59 | 572,321 | -0.05(-0.08%) |
May 23, 2012 | 57.94 | 59.87 | 57.27 | 59.63 | 1,045,552 | +1.33(+2.27%) |
May 22, 2012 | 59.54 | 59.68 | 57.81 | 58.31 | 641,766 | -1.39(-2.32%) |
May 21, 2012 | 58.03 | 59.86 | 57.85 | 59.69 | 345,212 | +1.67(+2.89%) |
May 18, 2012 | 59.38 | 59.62 | 57.87 | 58.02 | 476,430 | -1.26(-2.12%) |
May 17, 2012 | 60.38 | 60.38 | 59.14 | 59.28 | 684,011 | -1.16(-1.92%) |
May 16, 2012 | 61.79 | 62.04 | 60.17 | 60.43 | 526,087 | -0.80(-1.30%) |
May 15, 2012 | 60.58 | 62.22 | 59.96 | 61.23 | 757,840 | +0.89(+1.48%) |
May 14, 2012 | 60.59 | 61.24 | 59.50 | 60.34 | 756,264 | -1.14(-1.85%) |
May 11, 2012 | 61.49 | 62.29 | 61.18 | 61.47 | 734,402 | -1.02(-1.62%) |
May 10, 2012 | 63.21 | 63.50 | 62.26 | 62.49 | 498,223 | -0.29(-0.46%) |
May 09, 2012 | 62.13 | 62.98 | 61.08 | 62.78 | 790,107 | -0.12(-0.19%) |
May 08, 2012 | 63.67 | 63.67 | 60.80 | 62.90 | 1,338,549 | -1.38(-2.15%) |
May 07, 2012 | 63.81 | 65.10 | 63.77 | 64.28 | 853,509 | +0.23(+0.37%) |
May 04, 2012 | 64.48 | 64.60 | 62.88 | 64.04 | 814,144 | -0.82(-1.26%) |
May 03, 2012 | 66.34 | 66.97 | 64.49 | 64.86 | 673,755 | -1.86(-2.78%) |
May 02, 2012 | 66.00 | 66.88 | 65.68 | 66.72 | 483,021 | +0.49(+0.74%) |
May 01, 2012 | 66.25 | 67.06 | 65.53 | 66.22 | 650,610 | -0.07(-0.10%) |
Apr 30, 2012 | 67.76 | 67.85 | 66.22 | 66.29 | 535,564 | -1.14(-1.69%) |
Apr 27, 2012 | 67.55 | 67.81 | 66.47 | 67.43 | 762,319 | -0.39(-0.58%) |
Apr 26, 2012 | 71.61 | 71.61 | 66.69 | 67.82 | 1,415,294 | -4.86(-6.68%) |
Apr 25, 2012 | 71.85 | 72.76 | 71.27 | 72.68 | 640,553 | +1.37(+1.92%) |
Apr 24, 2012 | 69.84 | 71.78 | 69.84 | 71.31 | 457,792 | +1.49(+2.13%) |
Apr 23, 2012 | 71.04 | 71.14 | 69.65 | 69.82 | 446,588 | -2.14(-2.98%) |
Apr 20, 2012 | 72.41 | 72.92 | 71.93 | 71.97 | 462,950 | -0.01(-0.01%) |
Apr 19, 2012 | 71.63 | 72.36 | 71.01 | 71.98 | 520,399 | +0.36(+0.51%) |
Apr 18, 2012 | 71.36 | 71.96 | 70.78 | 71.61 | 477,989 | +0.37(+0.52%) |
Apr 17, 2012 | 71.57 | 72.13 | 71.23 | 71.24 | 419,323 | +0.22(+0.31%) |
Apr 16, 2012 | 71.68 | 72.19 | 70.73 | 71.02 | 492,678 | -0.14(-0.20%) |
Apr 13, 2012 | 71.52 | 71.63 | 69.68 | 71.17 | 499,436 | -0.65(-0.91%) |
Apr 12, 2012 | 71.47 | 72.42 | 71.09 | 71.82 | 365,466 | +0.67(+0.94%) |
Apr 11, 2012 | 71.17 | 71.48 | 70.61 | 71.15 | 471,380 | +0.67(+0.95%) |
Apr 10, 2012 | 72.20 | 72.52 | 69.88 | 70.48 | 511,419 | -1.92(-2.66%) |
Apr 09, 2012 | 72.23 | 72.74 | 72.01 | 72.41 | 223,078 | -1.08(-1.46%) |
Apr 05, 2012 | 74.14 | 74.20 | 73.10 | 73.48 | 347,448 | -0.55(-0.75%) |
Apr 04, 2012 | 74.01 | 74.61 | 73.78 | 74.04 | 430,819 | -1.19(-1.58%) |
Apr 03, 2012 | 72.84 | 76.23 | 72.48 | 75.23 | 1,305,857 | +3.74(+5.23%) |
Apr 02, 2012 | 71.95 | 72.32 | 71.38 | 71.49 | 705,012 | -0.79(-1.09%) |
Mar 30, 2012 | 72.55 | 72.89 | 71.41 | 72.28 | 379,692 | +0.20(+0.28%) |
Mar 29, 2012 | 71.62 | 72.16 | 70.91 | 72.07 | 303,089 | +0.00(+0.00%) |
Mar 28, 2012 | 73.05 | 73.05 | 70.73 | 72.07 | 427,568 | -1.10(-1.50%) |
Mar 27, 2012 | 72.96 | 73.79 | 72.75 | 73.17 | 315,604 | +0.09(+0.12%) |
Mar 26, 2012 | 73.79 | 73.95 | 72.77 | 73.08 | 491,323 | -0.03(-0.04%) |
Mar 23, 2012 | 73.56 | 73.56 | 71.92 | 73.11 | 340,141 | +0.08(+0.11%) |
Mar 22, 2012 | 73.46 | 73.61 | 72.39 | 73.03 | 372,687 | -1.00(-1.35%) |
Mar 21, 2012 | 74.70 | 74.77 | 73.89 | 74.03 | 338,555 | -0.61(-0.82%) |
Mar 20, 2012 | 74.56 | 74.78 | 73.83 | 74.64 | 270,582 | -0.55(-0.73%) |
Mar 19, 2012 | 75.12 | 76.00 | 74.80 | 75.19 | 248,476 | -0.19(-0.25%) |
Mar 16, 2012 | 76.17 | 76.20 | 74.91 | 75.38 | 420,638 | -0.85(-1.11%) |
Mar 15, 2012 | 75.61 | 76.40 | 74.92 | 76.23 | 289,603 | +0.95(+1.26%) |
Mar 14, 2012 | 75.74 | 75.82 | 74.86 | 75.28 | 397,701 | -0.21(-0.28%) |
Mar 13, 2012 | 74.54 | 75.70 | 74.46 | 75.49 | 413,594 | +1.35(+1.82%) |
Mar 12, 2012 | 74.97 | 74.97 | 73.67 | 74.14 | 231,136 | -0.45(-0.61%) |
Mar 09, 2012 | 74.49 | 75.29 | 74.28 | 74.60 | 330,442 | -0.05(-0.06%) |
Mar 08, 2012 | 73.94 | 75.70 | 73.73 | 74.64 | 487,995 | +1.71(+2.34%) |
Mar 07, 2012 | 72.98 | 73.25 | 72.06 | 72.94 | 336,717 | +0.41(+0.56%) |
Mar 06, 2012 | 72.70 | 72.70 | 71.98 | 72.53 | 363,382 | -0.89(-1.22%) |
Mar 05, 2012 | 73.36 | 74.11 | 72.86 | 73.42 | 645,547 | -0.22(-0.30%) |
Mar 02, 2012 | 73.04 | 74.20 | 72.84 | 73.64 | 446,142 | +0.43(+0.59%) |