Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.25 | 60.44 | 58.79 | 59.87 | 146,770 | -0.20(-0.33%) |
May 30, 2012 | 61.02 | 61.56 | 60.04 | 60.07 | 108,421 | -1.71(-2.77%) |
May 29, 2012 | 61.06 | 62.59 | 60.58 | 61.78 | 144,198 | +1.59(+2.64%) |
May 25, 2012 | 59.20 | 60.37 | 58.81 | 60.19 | 172,087 | +1.10(+1.86%) |
May 24, 2012 | 58.31 | 59.53 | 58.06 | 59.09 | 115,112 | +1.09(+1.88%) |
May 23, 2012 | 58.92 | 59.03 | 57.54 | 58.00 | 101,103 | -1.06(-1.79%) |
May 22, 2012 | 59.44 | 60.31 | 58.87 | 59.06 | 62,370 | +0.06(+0.10%) |
May 21, 2012 | 57.67 | 59.19 | 57.46 | 59.00 | 79,191 | +1.50(+2.61%) |
May 18, 2012 | 58.48 | 58.87 | 57.37 | 57.50 | 152,778 | -0.67(-1.15%) |
May 17, 2012 | 61.73 | 62.14 | 58.01 | 58.17 | 166,897 | -3.41(-5.54%) |
May 16, 2012 | 60.99 | 63.54 | 60.78 | 61.58 | 230,214 | +1.25(+2.07%) |
May 15, 2012 | 60.68 | 61.24 | 60.14 | 60.33 | 97,312 | -0.93(-1.52%) |
May 14, 2012 | 61.64 | 62.06 | 61.03 | 61.26 | 96,610 | -1.07(-1.72%) |
May 11, 2012 | 62.34 | 62.82 | 61.78 | 62.33 | 79,167 | -0.09(-0.14%) |
May 10, 2012 | 65.34 | 65.34 | 62.27 | 62.42 | 130,270 | -2.49(-3.84%) |
May 09, 2012 | 65.33 | 65.76 | 64.20 | 64.91 | 88,848 | -0.42(-0.64%) |
May 08, 2012 | 65.75 | 65.89 | 64.26 | 65.33 | 187,986 | -0.75(-1.13%) |
May 07, 2012 | 65.02 | 66.35 | 64.57 | 66.08 | 115,695 | +0.67(+1.02%) |
May 04, 2012 | 66.33 | 66.58 | 65.40 | 65.41 | 114,736 | -1.31(-1.96%) |
May 03, 2012 | 68.58 | 68.59 | 66.46 | 66.72 | 49,707 | -1.71(-2.50%) |
May 02, 2012 | 67.34 | 68.94 | 67.31 | 68.43 | 54,024 | +0.88(+1.30%) |
May 01, 2012 | 67.00 | 68.06 | 66.59 | 67.55 | 82,823 | +0.44(+0.66%) |
Apr 30, 2012 | 68.30 | 68.45 | 67.11 | 67.11 | 65,658 | -0.99(-1.45%) |
Apr 27, 2012 | 66.64 | 68.41 | 66.46 | 68.10 | 97,500 | +1.42(+2.13%) |
Apr 26, 2012 | 66.01 | 66.75 | 65.66 | 66.68 | 82,902 | +0.64(+0.97%) |
Apr 25, 2012 | 66.15 | 66.28 | 65.54 | 66.04 | 62,267 | +0.69(+1.06%) |
Apr 24, 2012 | 63.83 | 65.35 | 63.58 | 65.35 | 87,090 | +1.36(+2.13%) |
Apr 23, 2012 | 64.81 | 65.01 | 63.17 | 63.99 | 120,401 | -1.86(-2.82%) |
Apr 20, 2012 | 65.10 | 65.99 | 64.66 | 65.85 | 120,151 | +0.86(+1.32%) |
Apr 19, 2012 | 64.73 | 65.99 | 64.45 | 64.99 | 106,314 | +0.16(+0.25%) |
Apr 18, 2012 | 65.54 | 66.00 | 64.33 | 64.83 | 75,009 | -0.87(-1.32%) |
Apr 17, 2012 | 63.44 | 66.70 | 63.22 | 65.70 | 278,605 | +2.60(+4.12%) |
Apr 16, 2012 | 64.10 | 64.55 | 62.99 | 63.10 | 153,728 | -0.90(-1.41%) |
Apr 13, 2012 | 64.84 | 64.84 | 63.71 | 64.00 | 88,387 | -0.80(-1.23%) |
Apr 12, 2012 | 63.13 | 65.23 | 62.65 | 64.80 | 160,863 | +1.60(+2.53%) |
Apr 11, 2012 | 63.40 | 63.62 | 62.94 | 63.20 | 77,969 | +0.39(+0.62%) |
Apr 10, 2012 | 64.43 | 64.50 | 62.67 | 62.81 | 172,581 | -1.95(-3.01%) |
Apr 09, 2012 | 64.07 | 64.91 | 63.85 | 64.76 | 83,596 | -0.24(-0.37%) |
Apr 05, 2012 | 64.37 | 65.12 | 64.31 | 65.00 | 79,686 | +0.25(+0.39%) |
Apr 04, 2012 | 64.63 | 65.06 | 64.00 | 64.75 | 209,368 | -0.37(-0.57%) |
Apr 03, 2012 | 64.84 | 65.19 | 64.43 | 65.12 | 135,720 | -0.01(-0.02%) |
Apr 02, 2012 | 63.88 | 65.37 | 63.81 | 65.13 | 159,057 | +1.26(+1.97%) |
Mar 30, 2012 | 64.25 | 64.40 | 63.84 | 63.87 | 106,525 | -0.13(-0.20%) |
Mar 29, 2012 | 63.89 | 64.27 | 63.50 | 64.00 | 111,337 | -0.41(-0.64%) |
Mar 28, 2012 | 64.00 | 64.69 | 63.91 | 64.41 | 118,199 | +0.39(+0.61%) |
Mar 27, 2012 | 63.34 | 64.61 | 63.16 | 64.02 | 144,418 | +0.52(+0.82%) |
Mar 26, 2012 | 63.24 | 63.74 | 62.96 | 63.50 | 128,197 | +0.64(+1.02%) |
Mar 23, 2012 | 62.49 | 62.95 | 62.16 | 62.86 | 76,115 | +0.37(+0.59%) |
Mar 22, 2012 | 62.91 | 63.22 | 62.09 | 62.49 | 105,898 | -0.76(-1.20%) |
Mar 21, 2012 | 63.48 | 63.49 | 63.00 | 63.25 | 79,108 | -0.25(-0.39%) |
Mar 20, 2012 | 63.85 | 64.16 | 63.27 | 63.50 | 106,879 | -0.64(-1.00%) |
Mar 19, 2012 | 64.39 | 64.69 | 63.80 | 64.14 | 146,400 | -0.52(-0.80%) |
Mar 16, 2012 | 65.17 | 65.34 | 64.54 | 64.66 | 128,896 | -0.24(-0.37%) |
Mar 15, 2012 | 64.00 | 65.09 | 63.48 | 64.90 | 144,086 | +0.82(+1.28%) |
Mar 14, 2012 | 65.63 | 65.63 | 64.00 | 64.08 | 140,860 | -1.50(-2.29%) |
Mar 13, 2012 | 64.14 | 65.58 | 63.92 | 65.58 | 188,687 | +1.68(+2.63%) |
Mar 12, 2012 | 63.05 | 64.30 | 62.69 | 63.90 | 175,897 | +1.00(+1.59%) |
Mar 09, 2012 | 61.50 | 63.29 | 61.31 | 62.90 | 242,189 | +1.95(+3.20%) |
Mar 08, 2012 | 59.00 | 61.77 | 58.86 | 60.95 | 561,560 | +2.18(+3.71%) |
Mar 07, 2012 | 58.18 | 58.93 | 57.81 | 58.77 | 103,039 | +0.39(+0.67%) |
Mar 06, 2012 | 58.07 | 58.59 | 57.61 | 58.38 | 200,025 | -0.30(-0.51%) |
Mar 05, 2012 | 58.62 | 58.80 | 58.28 | 58.68 | 110,481 | +0.06(+0.10%) |
Mar 02, 2012 | 58.30 | 58.90 | 58.00 | 58.62 | 126,351 | +0.40(+0.69%) |