Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.27 | 64.48 | 62.87 | 63.45 | 12,138 | -0.05(-0.08%) |
May 30, 2012 | 64.68 | 64.68 | 63.50 | 63.50 | 15,425 | -1.83(-2.80%) |
May 29, 2012 | 65.98 | 65.98 | 64.86 | 65.33 | 6,268 | +2.40(+3.81%) |
May 25, 2012 | 62.63 | 63.11 | 62.63 | 62.93 | 4,910 | -0.42(-0.66%) |
May 24, 2012 | 64.28 | 64.28 | 63.06 | 63.35 | 20,201 | -0.27(-0.43%) |
May 23, 2012 | 63.08 | 64.03 | 62.60 | 63.62 | 5,507 | -0.46(-0.72%) |
May 22, 2012 | 63.90 | 64.61 | 63.89 | 64.08 | 12,399 | +0.53(+0.83%) |
May 21, 2012 | 63.81 | 63.81 | 63.15 | 63.55 | 7,556 | +0.35(+0.55%) |
May 18, 2012 | 64.07 | 64.50 | 63.20 | 63.20 | 3,286 | -0.92(-1.43%) |
May 17, 2012 | 64.73 | 64.73 | 64.12 | 64.12 | 23,804 | -1.17(-1.79%) |
May 16, 2012 | 66.01 | 66.97 | 65.28 | 65.29 | 51,053 | -1.01(-1.52%) |
May 15, 2012 | 66.32 | 66.95 | 66.01 | 66.30 | 4,135 | -0.32(-0.48%) |
May 14, 2012 | 66.20 | 66.94 | 66.05 | 66.62 | 21,223 | -0.68(-1.01%) |
May 11, 2012 | 66.54 | 68.11 | 66.54 | 67.30 | 3,387 | -0.29(-0.43%) |
May 10, 2012 | 67.61 | 68.18 | 67.54 | 67.59 | 6,306 | -0.33(-0.49%) |
May 09, 2012 | 66.90 | 68.38 | 66.90 | 67.92 | 45,096 | -0.03(-0.04%) |
May 08, 2012 | 68.44 | 68.44 | 67.40 | 67.95 | 8,391 | -1.00(-1.45%) |
May 07, 2012 | 68.76 | 69.28 | 68.76 | 68.95 | 12,852 | +0.35(+0.51%) |
May 04, 2012 | 68.53 | 68.92 | 68.30 | 68.60 | 5,103 | -0.65(-0.94%) |
May 03, 2012 | 68.81 | 69.60 | 68.81 | 69.25 | 4,033 | +0.82(+1.20%) |
May 02, 2012 | 68.21 | 68.44 | 67.86 | 68.43 | 7,674 | -0.82(-1.18%) |
May 01, 2012 | 67.65 | 69.30 | 67.65 | 69.25 | 3,946 | +2.59(+3.89%) |
Apr 30, 2012 | 66.86 | 66.89 | 66.66 | 66.66 | 3,439 | -1.20(-1.77%) |
Apr 27, 2012 | 68.03 | 68.03 | 67.62 | 67.86 | 13,170 | +0.69(+1.03%) |
Apr 26, 2012 | 66.60 | 67.62 | 66.60 | 67.17 | 3,083 | +0.47(+0.70%) |
Apr 25, 2012 | 66.14 | 66.70 | 65.38 | 66.70 | 10,860 | +0.80(+1.21%) |
Apr 24, 2012 | 65.76 | 66.06 | 65.60 | 65.90 | 5,561 | +0.15(+0.23%) |
Apr 23, 2012 | 65.36 | 65.80 | 65.20 | 65.75 | 8,471 | -1.12(-1.67%) |
Apr 20, 2012 | 67.49 | 67.79 | 66.85 | 66.87 | 1,975 | -0.47(-0.70%) |
Apr 19, 2012 | 66.77 | 68.06 | 66.77 | 67.34 | 576,647 | +2.34(+3.60%) |
Apr 18, 2012 | 64.90 | 65.03 | 64.89 | 65.00 | 562,716 | -0.64(-0.98%) |
Apr 17, 2012 | 65.99 | 66.02 | 65.60 | 65.64 | 201,703 | -0.01(-0.02%) |
Apr 16, 2012 | 64.60 | 66.14 | 64.60 | 65.65 | 4,070 | +1.54(+2.40%) |
Apr 13, 2012 | 64.20 | 64.40 | 64.11 | 64.11 | 1,030 | -1.89(-2.86%) |
Apr 12, 2012 | 64.91 | 66.40 | 64.91 | 66.00 | 4,484 | +2.15(+3.37%) |
Apr 11, 2012 | 64.05 | 64.08 | 63.80 | 63.85 | 30,102 | +1.15(+1.83%) |
Apr 10, 2012 | 63.91 | 63.91 | 62.62 | 62.70 | 9,548 | -1.88(-2.91%) |
Apr 09, 2012 | 64.65 | 64.65 | 63.85 | 64.58 | 3,591 | +0.27(+0.42%) |
Apr 05, 2012 | 64.18 | 64.63 | 64.18 | 64.31 | 4,337 | -0.03(-0.05%) |
Apr 04, 2012 | 64.76 | 64.81 | 64.34 | 64.34 | 7,023 | -1.77(-2.68%) |
Apr 03, 2012 | 67.35 | 67.35 | 65.84 | 66.11 | 6,247 | -1.70(-2.51%) |
Apr 02, 2012 | 66.55 | 67.85 | 66.55 | 67.81 | 3,607 | +2.82(+4.34%) |
Mar 30, 2012 | 65.40 | 65.40 | 64.95 | 64.99 | 50,357 | +0.12(+0.18%) |
Mar 29, 2012 | 64.36 | 64.87 | 64.09 | 64.87 | 8,022 | -0.35(-0.54%) |
Mar 28, 2012 | 66.17 | 66.17 | 64.90 | 65.22 | 4,247 | -0.55(-0.84%) |
Mar 27, 2012 | 66.15 | 66.34 | 65.53 | 65.77 | 3,642 | -0.68(-1.02%) |
Mar 26, 2012 | 66.00 | 66.45 | 65.86 | 66.45 | 13,198 | +1.09(+1.67%) |
Mar 23, 2012 | 65.26 | 65.48 | 64.70 | 65.36 | 5,443 | +0.74(+1.15%) |
Mar 22, 2012 | 64.80 | 64.99 | 64.55 | 64.62 | 6,592 | -0.76(-1.16%) |
Mar 21, 2012 | 65.56 | 65.57 | 65.10 | 65.38 | 1,840 | -0.07(-0.11%) |
Mar 20, 2012 | 65.68 | 65.76 | 65.14 | 65.45 | 12,090 | -1.02(-1.53%) |
Mar 19, 2012 | 66.40 | 66.60 | 66.39 | 66.47 | 21,801 | -0.08(-0.12%) |
Mar 16, 2012 | 66.51 | 66.60 | 66.13 | 66.55 | 7,908 | +0.50(+0.76%) |
Mar 15, 2012 | 65.66 | 66.37 | 65.41 | 66.05 | 7,418 | +0.75(+1.15%) |
Mar 14, 2012 | 66.27 | 66.27 | 65.30 | 65.30 | 2,715 | -0.80(-1.21%) |
Mar 13, 2012 | 65.58 | 66.10 | 65.25 | 66.10 | 10,878 | +1.83(+2.85%) |
Mar 12, 2012 | 63.77 | 64.40 | 63.74 | 64.27 | 6,222 | -0.83(-1.27%) |
Mar 09, 2012 | 65.45 | 65.73 | 65.05 | 65.10 | 20,498 | -0.57(-0.87%) |
Mar 08, 2012 | 65.09 | 66.28 | 65.07 | 65.67 | 10,377 | +1.71(+2.67%) |
Mar 07, 2012 | 63.90 | 64.54 | 63.60 | 63.96 | 9,929 | +1.18(+1.88%) |
Mar 06, 2012 | 63.50 | 63.50 | 62.40 | 62.78 | 7,148 | -2.32(-3.56%) |
Mar 05, 2012 | 65.06 | 65.10 | 64.65 | 65.10 | 5,659 | -0.01(-0.02%) |
Mar 02, 2012 | 64.90 | 65.27 | 64.90 | 65.11 | 5,324 | -0.74(-1.12%) |