Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.39 | 64.50 | 62.38 | 63.38 | 2,801,708 | -1.16(-1.79%) |
May 30, 2012 | 63.92 | 65.01 | 62.89 | 64.54 | 2,177,613 | -0.12(-0.19%) |
May 29, 2012 | 64.88 | 65.25 | 63.62 | 64.66 | 2,879,467 | +0.59(+0.93%) |
May 25, 2012 | 64.97 | 65.74 | 63.62 | 64.07 | 3,199,228 | -0.96(-1.48%) |
May 24, 2012 | 68.28 | 68.54 | 63.28 | 65.03 | 7,161,837 | -4.15(-6.00%) |
May 23, 2012 | 67.86 | 69.49 | 66.97 | 69.18 | 2,394,998 | +0.43(+0.62%) |
May 22, 2012 | 69.08 | 70.22 | 68.13 | 68.75 | 2,459,263 | -0.33(-0.47%) |
May 21, 2012 | 67.30 | 69.25 | 65.62 | 69.08 | 2,410,345 | +2.36(+3.54%) |
May 18, 2012 | 67.98 | 68.56 | 66.36 | 66.71 | 2,764,226 | -0.72(-1.06%) |
May 17, 2012 | 67.82 | 69.36 | 67.09 | 67.43 | 2,616,218 | -0.43(-0.63%) |
May 16, 2012 | 69.44 | 70.26 | 67.39 | 67.86 | 2,051,772 | -1.49(-2.14%) |
May 15, 2012 | 68.60 | 70.85 | 68.48 | 69.34 | 1,603,676 | +0.74(+1.08%) |
May 14, 2012 | 68.90 | 69.78 | 68.46 | 68.60 | 1,400,551 | -1.12(-1.61%) |
May 11, 2012 | 68.67 | 70.83 | 68.08 | 69.72 | 2,407,748 | +0.78(+1.13%) |
May 10, 2012 | 72.03 | 72.56 | 68.56 | 68.95 | 4,275,176 | -2.83(-3.94%) |
May 09, 2012 | 70.17 | 72.72 | 70.13 | 71.77 | 2,008,496 | +0.18(+0.25%) |
May 08, 2012 | 72.95 | 73.17 | 69.23 | 71.60 | 2,426,595 | -1.72(-2.35%) |
May 07, 2012 | 72.80 | 74.59 | 72.72 | 73.32 | 1,457,218 | -0.29(-0.39%) |
May 04, 2012 | 75.93 | 75.96 | 73.40 | 73.61 | 2,245,307 | -3.03(-3.95%) |
May 03, 2012 | 78.21 | 78.34 | 75.88 | 76.63 | 1,944,272 | -1.47(-1.88%) |
May 02, 2012 | 75.91 | 78.36 | 75.79 | 78.10 | 2,024,185 | +1.36(+1.77%) |
May 01, 2012 | 76.30 | 77.60 | 75.54 | 76.75 | 1,889,278 | +0.62(+0.81%) |
Apr 30, 2012 | 75.78 | 76.95 | 75.52 | 76.13 | 2,383,663 | -0.47(-0.61%) |
Apr 27, 2012 | 75.68 | 76.90 | 75.19 | 76.60 | 2,330,887 | +1.02(+1.34%) |
Apr 26, 2012 | 72.83 | 75.91 | 72.73 | 75.58 | 3,308,276 | +2.88(+3.96%) |
Apr 25, 2012 | 71.71 | 72.91 | 71.19 | 72.70 | 3,270,075 | +2.19(+3.10%) |
Apr 24, 2012 | 73.48 | 73.52 | 69.95 | 70.51 | 4,641,277 | -2.75(-3.76%) |
Apr 23, 2012 | 74.64 | 74.70 | 72.90 | 73.27 | 3,111,314 | -2.53(-3.34%) |
Apr 20, 2012 | 77.52 | 78.36 | 75.62 | 75.80 | 2,638,978 | -1.71(-2.21%) |
Apr 19, 2012 | 77.53 | 80.95 | 76.68 | 77.51 | 6,915,822 | +1.68(+2.21%) |
Apr 18, 2012 | 75.95 | 76.65 | 74.79 | 75.83 | 4,235,490 | +0.55(+0.72%) |
Apr 17, 2012 | 74.82 | 75.55 | 74.51 | 75.29 | 1,669,238 | +1.02(+1.37%) |
Apr 16, 2012 | 77.00 | 77.25 | 73.73 | 74.27 | 2,231,902 | -2.37(-3.09%) |
Apr 13, 2012 | 74.84 | 77.30 | 74.41 | 76.65 | 3,251,075 | +2.32(+3.13%) |
Apr 12, 2012 | 73.24 | 74.60 | 73.24 | 74.32 | 2,098,409 | +0.99(+1.36%) |
Apr 11, 2012 | 71.88 | 74.62 | 70.19 | 73.33 | 8,033,120 | -1.88(-2.50%) |
Apr 10, 2012 | 76.88 | 78.00 | 74.92 | 75.21 | 1,843,515 | -1.46(-1.90%) |
Apr 09, 2012 | 75.96 | 77.10 | 75.66 | 76.67 | 1,116,111 | -0.84(-1.09%) |
Apr 05, 2012 | 76.48 | 77.65 | 76.16 | 77.51 | 1,383,298 | +0.53(+0.69%) |
Apr 04, 2012 | 77.27 | 77.96 | 76.21 | 76.98 | 1,861,687 | -1.06(-1.36%) |
Apr 03, 2012 | 77.68 | 78.36 | 77.12 | 78.04 | 2,015,283 | +0.09(+0.11%) |
Apr 02, 2012 | 75.84 | 78.49 | 75.64 | 77.95 | 2,764,528 | +1.38(+1.81%) |
Mar 30, 2012 | 76.97 | 77.52 | 75.50 | 76.57 | 2,178,223 | -0.06(-0.08%) |
Mar 29, 2012 | 74.32 | 76.86 | 74.21 | 76.63 | 3,127,366 | +2.64(+3.56%) |
Mar 28, 2012 | 74.96 | 75.64 | 73.25 | 74.00 | 2,427,997 | +0.03(+0.04%) |
Mar 27, 2012 | 75.24 | 75.44 | 73.91 | 73.97 | 1,654,777 | -1.23(-1.63%) |
Mar 26, 2012 | 74.35 | 75.47 | 74.35 | 75.19 | 1,726,542 | +1.03(+1.39%) |
Mar 23, 2012 | 73.80 | 74.25 | 73.05 | 74.17 | 1,098,897 | +0.12(+0.17%) |
Mar 22, 2012 | 73.67 | 74.64 | 73.46 | 74.04 | 1,882,724 | -0.54(-0.72%) |
Mar 21, 2012 | 72.89 | 74.92 | 72.83 | 74.58 | 2,429,899 | +2.03(+2.80%) |
Mar 20, 2012 | 72.23 | 72.69 | 70.98 | 72.55 | 1,615,422 | -0.22(-0.31%) |
Mar 19, 2012 | 72.52 | 73.25 | 72.02 | 72.78 | 1,291,902 | -0.21(-0.29%) |
Mar 16, 2012 | 74.17 | 74.52 | 72.74 | 72.99 | 1,944,789 | -1.22(-1.64%) |
Mar 15, 2012 | 71.78 | 74.28 | 71.60 | 74.21 | 3,463,670 | +2.32(+3.23%) |
Mar 14, 2012 | 71.36 | 72.13 | 70.73 | 71.88 | 2,203,096 | +0.28(+0.39%) |
Mar 13, 2012 | 68.50 | 71.75 | 68.38 | 71.60 | 3,552,682 | +3.49(+5.12%) |
Mar 12, 2012 | 68.31 | 68.60 | 67.87 | 68.11 | 690,021 | -0.38(-0.56%) |
Mar 09, 2012 | 68.54 | 69.04 | 68.22 | 68.50 | 1,142,745 | -0.06(-0.09%) |
Mar 08, 2012 | 68.49 | 69.16 | 68.24 | 68.56 | 1,081,091 | +0.41(+0.60%) |
Mar 07, 2012 | 67.13 | 68.55 | 67.02 | 68.15 | 1,458,172 | +1.28(+1.92%) |
Mar 06, 2012 | 67.23 | 67.32 | 66.30 | 66.87 | 1,433,599 | -1.14(-1.68%) |
Mar 05, 2012 | 68.25 | 68.88 | 67.32 | 68.01 | 1,042,878 | -0.74(-1.07%) |
Mar 02, 2012 | 68.74 | 69.50 | 68.58 | 68.75 | 1,719,479 | -0.74(-1.06%) |