Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.28 | 68.49 | 66.66 | 67.45 | 2,748,956 | -1.15(-1.68%) |
May 30, 2012 | 69.37 | 69.44 | 67.95 | 68.60 | 3,734,611 | -1.51(-2.15%) |
May 29, 2012 | 69.69 | 70.18 | 69.16 | 70.11 | 2,711,313 | +1.20(+1.74%) |
May 25, 2012 | 68.55 | 69.52 | 68.43 | 68.91 | 1,802,480 | -0.36(-0.52%) |
May 24, 2012 | 68.64 | 69.99 | 68.36 | 69.27 | 3,607,928 | +0.22(+0.32%) |
May 23, 2012 | 67.75 | 69.13 | 66.82 | 69.05 | 4,039,476 | +0.60(+0.88%) |
May 22, 2012 | 68.25 | 69.82 | 68.05 | 68.45 | 3,826,276 | +0.56(+0.82%) |
May 21, 2012 | 66.00 | 67.97 | 66.00 | 67.89 | 2,896,402 | +2.00(+3.04%) |
May 18, 2012 | 65.80 | 67.27 | 65.56 | 65.89 | 3,833,043 | +0.63(+0.97%) |
May 17, 2012 | 67.61 | 67.78 | 65.16 | 65.26 | 3,789,787 | -2.26(-3.35%) |
May 16, 2012 | 67.96 | 68.60 | 66.99 | 67.52 | 3,104,589 | +0.78(+1.17%) |
May 15, 2012 | 67.01 | 68.10 | 66.63 | 66.74 | 2,400,476 | -0.41(-0.61%) |
May 14, 2012 | 67.40 | 67.99 | 66.73 | 67.15 | 3,328,537 | -1.16(-1.70%) |
May 11, 2012 | 68.12 | 69.13 | 68.05 | 68.31 | 2,103,602 | -0.39(-0.57%) |
May 10, 2012 | 70.16 | 70.35 | 68.35 | 68.70 | 2,666,374 | -0.88(-1.26%) |
May 09, 2012 | 69.76 | 70.10 | 68.41 | 69.58 | 2,826,177 | -1.22(-1.72%) |
May 08, 2012 | 71.32 | 71.32 | 67.99 | 70.80 | 4,059,277 | -1.26(-1.75%) |
May 07, 2012 | 72.53 | 73.10 | 71.91 | 72.06 | 1,672,394 | -0.47(-0.65%) |
May 04, 2012 | 73.76 | 74.53 | 72.49 | 72.53 | 2,210,921 | -1.72(-2.32%) |
May 03, 2012 | 75.13 | 75.87 | 73.86 | 74.25 | 2,112,861 | -0.85(-1.13%) |
May 02, 2012 | 73.23 | 75.25 | 72.87 | 75.10 | 1,997,116 | +1.53(+2.08%) |
May 01, 2012 | 73.08 | 74.91 | 72.65 | 73.57 | 3,025,705 | +0.41(+0.56%) |
Apr 30, 2012 | 73.79 | 73.81 | 72.81 | 73.16 | 1,989,821 | -0.75(-1.01%) |
Apr 27, 2012 | 73.57 | 74.91 | 72.54 | 73.91 | 2,580,223 | +0.64(+0.87%) |
Apr 26, 2012 | 72.26 | 73.66 | 71.80 | 73.27 | 2,410,027 | +1.17(+1.62%) |
Apr 25, 2012 | 72.83 | 73.44 | 71.34 | 72.10 | 4,006,238 | +0.23(+0.32%) |
Apr 24, 2012 | 72.16 | 73.26 | 69.54 | 71.87 | 9,440,876 | -3.25(-4.33%) |
Apr 23, 2012 | 74.69 | 75.42 | 74.06 | 75.12 | 3,400,935 | -0.55(-0.73%) |
Apr 20, 2012 | 75.09 | 76.44 | 74.90 | 75.67 | 2,459,953 | +0.84(+1.12%) |
Apr 19, 2012 | 75.90 | 76.19 | 74.25 | 74.83 | 2,380,046 | -0.50(-0.66%) |
Apr 18, 2012 | 74.78 | 75.64 | 74.35 | 75.33 | 1,694,673 | +0.21(+0.28%) |
Apr 17, 2012 | 74.28 | 75.57 | 73.82 | 75.12 | 1,789,871 | +1.28(+1.73%) |
Apr 16, 2012 | 74.51 | 75.16 | 73.21 | 73.84 | 1,968,562 | -0.40(-0.54%) |
Apr 13, 2012 | 74.71 | 75.28 | 73.59 | 74.24 | 1,817,352 | -0.61(-0.81%) |
Apr 12, 2012 | 74.02 | 74.95 | 73.67 | 74.85 | 1,385,342 | +1.20(+1.63%) |
Apr 11, 2012 | 73.61 | 74.41 | 73.32 | 73.65 | 1,845,026 | +0.75(+1.03%) |
Apr 10, 2012 | 75.25 | 75.50 | 72.78 | 72.90 | 2,805,725 | -2.35(-3.12%) |
Apr 09, 2012 | 74.17 | 75.66 | 74.11 | 75.25 | 1,634,619 | -0.29(-0.38%) |
Apr 05, 2012 | 74.31 | 76.07 | 74.22 | 75.54 | 2,864,971 | +0.82(+1.10%) |
Apr 04, 2012 | 75.33 | 76.24 | 74.19 | 74.72 | 4,430,897 | -0.76(-1.01%) |
Apr 03, 2012 | 78.03 | 78.29 | 75.32 | 75.48 | 6,013,014 | -2.98(-3.80%) |
Apr 02, 2012 | 77.42 | 79.00 | 77.42 | 78.46 | 1,880,280 | +1.18(+1.53%) |
Mar 30, 2012 | 77.76 | 78.08 | 76.71 | 77.28 | 2,176,766 | +0.02(+0.03%) |
Mar 29, 2012 | 76.75 | 77.43 | 75.80 | 77.26 | 1,931,074 | -0.08(-0.10%) |
Mar 28, 2012 | 78.59 | 78.62 | 76.61 | 77.34 | 1,688,032 | -1.39(-1.77%) |
Mar 27, 2012 | 79.26 | 79.70 | 78.44 | 78.73 | 2,022,951 | -0.30(-0.38%) |
Mar 26, 2012 | 77.57 | 79.42 | 77.57 | 79.03 | 2,162,997 | +1.94(+2.52%) |
Mar 23, 2012 | 78.03 | 78.42 | 75.88 | 77.09 | 2,709,380 | -1.28(-1.63%) |
Mar 22, 2012 | 78.38 | 78.77 | 77.61 | 78.37 | 1,826,477 | -0.40(-0.51%) |
Mar 21, 2012 | 78.64 | 79.24 | 77.99 | 78.77 | 1,575,236 | +0.53(+0.68%) |
Mar 20, 2012 | 77.11 | 78.36 | 76.99 | 78.24 | 1,875,641 | +0.88(+1.14%) |
Mar 19, 2012 | 77.29 | 77.75 | 76.54 | 77.36 | 2,187,937 | -0.48(-0.62%) |
Mar 16, 2012 | 78.51 | 78.99 | 77.63 | 77.84 | 3,225,662 | -0.35(-0.45%) |
Mar 15, 2012 | 78.53 | 78.53 | 77.17 | 78.19 | 2,105,292 | -0.58(-0.74%) |
Mar 14, 2012 | 78.78 | 79.18 | 78.47 | 78.77 | 2,533,382 | +0.09(+0.11%) |
Mar 13, 2012 | 77.31 | 78.87 | 77.00 | 78.68 | 3,032,773 | +1.42(+1.84%) |
Mar 12, 2012 | 77.57 | 78.25 | 76.91 | 77.26 | 1,706,298 | -0.05(-0.06%) |
Mar 09, 2012 | 77.34 | 77.58 | 76.49 | 77.31 | 3,110,556 | +0.52(+0.68%) |
Mar 08, 2012 | 74.99 | 78.22 | 74.96 | 76.79 | 6,206,551 | +3.40(+4.63%) |
Mar 07, 2012 | 73.68 | 74.41 | 72.95 | 73.39 | 2,586,090 | +0.27(+0.37%) |
Mar 06, 2012 | 75.38 | 75.53 | 72.85 | 73.12 | 3,950,882 | -3.05(-4.00%) |
Mar 05, 2012 | 76.32 | 76.99 | 75.89 | 76.17 | 2,335,536 | -0.32(-0.42%) |
Mar 02, 2012 | 76.86 | 77.30 | 76.20 | 76.49 | 2,235,662 | -0.25(-0.33%) |