Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.96 | 66.02 | 64.51 | 65.51 | 1,131,200 | +0.55(+0.85%) |
May 30, 2012 | 66.07 | 66.26 | 64.96 | 64.96 | 855,843 | -1.34(-2.02%) |
May 29, 2012 | 65.55 | 66.43 | 65.29 | 66.29 | 877,812 | +1.20(+1.85%) |
May 25, 2012 | 64.89 | 65.67 | 64.64 | 65.09 | 1,102,290 | +0.33(+0.51%) |
May 24, 2012 | 65.12 | 65.70 | 63.96 | 64.76 | 1,404,704 | -0.30(-0.46%) |
May 23, 2012 | 65.98 | 66.15 | 64.57 | 65.06 | 1,408,425 | -1.30(-1.96%) |
May 22, 2012 | 67.61 | 67.98 | 66.04 | 66.36 | 938,574 | -1.13(-1.68%) |
May 21, 2012 | 66.38 | 67.69 | 65.95 | 67.50 | 759,394 | +1.34(+2.02%) |
May 18, 2012 | 65.42 | 66.46 | 65.42 | 66.16 | 775,572 | +0.91(+1.40%) |
May 17, 2012 | 66.37 | 66.86 | 65.23 | 65.25 | 705,146 | -1.19(-1.79%) |
May 16, 2012 | 66.20 | 66.90 | 65.40 | 66.44 | 822,395 | +0.64(+0.97%) |
May 15, 2012 | 65.82 | 66.85 | 65.65 | 65.80 | 1,079,207 | -0.16(-0.25%) |
May 14, 2012 | 63.80 | 66.66 | 63.62 | 65.96 | 1,359,544 | +1.41(+2.18%) |
May 11, 2012 | 63.08 | 64.92 | 62.77 | 64.56 | 953,527 | +0.99(+1.56%) |
May 10, 2012 | 61.58 | 63.74 | 61.58 | 63.57 | 1,446,387 | +2.16(+3.52%) |
May 09, 2012 | 62.12 | 62.29 | 60.71 | 61.41 | 1,511,694 | -1.65(-2.61%) |
May 08, 2012 | 70.29 | 70.29 | 61.28 | 63.06 | 2,921,519 | -10.33(-14.08%) |
May 07, 2012 | 74.05 | 74.78 | 73.03 | 73.39 | 459,821 | -0.71(-0.96%) |
May 04, 2012 | 74.35 | 74.67 | 73.88 | 74.10 | 259,133 | -0.49(-0.66%) |
May 03, 2012 | 75.26 | 75.56 | 74.55 | 74.59 | 407,792 | -0.80(-1.05%) |
May 02, 2012 | 75.77 | 76.02 | 75.02 | 75.39 | 214,125 | -0.65(-0.85%) |
May 01, 2012 | 75.35 | 76.72 | 75.17 | 76.04 | 397,231 | +0.63(+0.84%) |
Apr 30, 2012 | 75.92 | 75.92 | 75.29 | 75.41 | 348,231 | -1.00(-1.31%) |
Apr 27, 2012 | 75.70 | 76.55 | 75.20 | 76.41 | 476,310 | +0.90(+1.19%) |
Apr 26, 2012 | 75.50 | 75.56 | 75.25 | 75.50 | 628,070 | +0.02(+0.03%) |
Apr 25, 2012 | 76.18 | 76.25 | 75.28 | 75.48 | 602,088 | +0.08(+0.10%) |
Apr 24, 2012 | 75.78 | 76.15 | 75.09 | 75.41 | 397,224 | -0.42(-0.55%) |
Apr 23, 2012 | 75.85 | 75.93 | 75.07 | 75.82 | 374,107 | -0.81(-1.06%) |
Apr 20, 2012 | 76.54 | 77.45 | 76.18 | 76.64 | 507,831 | +0.54(+0.71%) |
Apr 19, 2012 | 78.17 | 78.18 | 75.97 | 76.09 | 735,072 | -2.22(-2.83%) |
Apr 18, 2012 | 79.48 | 79.48 | 77.93 | 78.31 | 648,776 | -2.95(-3.63%) |
Apr 17, 2012 | 80.42 | 81.47 | 80.18 | 81.26 | 232,592 | +1.33(+1.66%) |
Apr 16, 2012 | 79.98 | 80.29 | 79.36 | 79.93 | 179,253 | +0.28(+0.35%) |
Apr 13, 2012 | 80.49 | 80.78 | 79.65 | 79.65 | 215,432 | -0.90(-1.12%) |
Apr 12, 2012 | 80.27 | 80.94 | 80.01 | 80.55 | 186,968 | +0.44(+0.54%) |
Apr 11, 2012 | 78.99 | 80.37 | 78.99 | 80.12 | 358,341 | +1.61(+2.05%) |
Apr 10, 2012 | 79.00 | 79.11 | 78.24 | 78.51 | 647,314 | -0.55(-0.70%) |
Apr 09, 2012 | 79.76 | 80.11 | 78.93 | 79.06 | 299,836 | -1.81(-2.24%) |
Apr 05, 2012 | 81.19 | 81.24 | 80.62 | 80.87 | 260,986 | -0.68(-0.83%) |
Apr 04, 2012 | 82.21 | 82.32 | 81.42 | 81.55 | 274,212 | -1.34(-1.61%) |
Apr 03, 2012 | 82.95 | 83.33 | 82.51 | 82.89 | 481,288 | +0.09(+0.11%) |
Apr 02, 2012 | 82.18 | 83.20 | 81.76 | 82.80 | 399,596 | +0.66(+0.80%) |
Mar 30, 2012 | 81.95 | 82.43 | 81.78 | 82.14 | 798,623 | +0.47(+0.57%) |
Mar 29, 2012 | 81.20 | 81.78 | 81.20 | 81.68 | 458,729 | +0.00(+0.00%) |
Mar 28, 2012 | 81.68 | 81.95 | 81.48 | 81.68 | 560,764 | +0.01(+0.01%) |
Mar 27, 2012 | 81.96 | 81.96 | 81.60 | 81.67 | 444,426 | -0.11(-0.13%) |
Mar 26, 2012 | 81.75 | 81.93 | 81.43 | 81.78 | 1,029,010 | +0.51(+0.63%) |
Mar 23, 2012 | 81.39 | 81.46 | 80.91 | 81.26 | 511,080 | +0.03(+0.04%) |
Mar 22, 2012 | 80.97 | 81.55 | 80.97 | 81.23 | 657,614 | -0.19(-0.24%) |
Mar 21, 2012 | 81.38 | 81.76 | 81.25 | 81.43 | 558,911 | -0.01(-0.01%) |
Mar 20, 2012 | 81.44 | 82.13 | 81.34 | 81.44 | 707,738 | -0.69(-0.84%) |
Mar 19, 2012 | 82.55 | 82.98 | 82.10 | 82.13 | 475,318 | -0.98(-1.18%) |
Mar 16, 2012 | 83.38 | 83.77 | 83.04 | 83.10 | 425,127 | -0.64(-0.76%) |
Mar 15, 2012 | 83.36 | 83.74 | 82.76 | 83.74 | 228,226 | +0.47(+0.56%) |
Mar 14, 2012 | 83.82 | 83.88 | 82.69 | 83.28 | 179,028 | -0.58(-0.69%) |
Mar 13, 2012 | 82.89 | 83.88 | 82.53 | 83.86 | 214,602 | +1.31(+1.59%) |
Mar 12, 2012 | 82.18 | 82.76 | 81.90 | 82.55 | 176,415 | +0.50(+0.61%) |
Mar 09, 2012 | 81.57 | 82.81 | 81.28 | 82.05 | 180,201 | +0.67(+0.82%) |
Mar 08, 2012 | 81.26 | 81.86 | 80.78 | 81.38 | 284,389 | +0.98(+1.22%) |
Mar 07, 2012 | 79.47 | 80.66 | 79.27 | 80.40 | 234,508 | +1.09(+1.37%) |
Mar 06, 2012 | 79.14 | 79.73 | 79.03 | 79.31 | 268,819 | -0.44(-0.55%) |
Mar 05, 2012 | 79.88 | 80.13 | 79.40 | 79.75 | 169,754 | -0.34(-0.42%) |
Mar 02, 2012 | 80.55 | 80.62 | 79.98 | 80.09 | 213,553 | -0.46(-0.57%) |