Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 61.09 | 61.09 | 59.23 | 59.94 | 90,903 | -0.89(-1.46%) |
May 30, 2012 | 61.80 | 61.99 | 60.29 | 60.83 | 39,103 | -1.16(-1.86%) |
May 29, 2012 | 62.25 | 62.96 | 61.58 | 61.98 | 35,211 | +0.31(+0.50%) |
May 25, 2012 | 61.58 | 61.89 | 60.60 | 61.67 | 38,924 | +0.36(+0.58%) |
May 24, 2012 | 61.49 | 61.94 | 60.29 | 61.32 | 37,195 | -0.22(-0.36%) |
May 23, 2012 | 61.45 | 61.89 | 59.89 | 61.54 | 57,629 | -0.22(-0.36%) |
May 22, 2012 | 62.07 | 62.29 | 61.18 | 61.76 | 79,292 | -0.44(-0.71%) |
May 21, 2012 | 61.14 | 62.65 | 60.52 | 62.20 | 71,199 | +1.20(+1.97%) |
May 18, 2012 | 60.60 | 62.20 | 60.38 | 61.00 | 67,710 | +0.36(+0.59%) |
May 17, 2012 | 60.38 | 61.14 | 59.72 | 60.65 | 76,139 | +0.31(+0.52%) |
May 16, 2012 | 60.92 | 61.49 | 60.03 | 60.34 | 49,251 | -0.53(-0.88%) |
May 15, 2012 | 59.89 | 61.23 | 59.72 | 60.87 | 63,615 | +0.76(+1.26%) |
May 14, 2012 | 59.37 | 60.20 | 58.85 | 60.12 | 79,553 | +0.04(+0.07%) |
May 11, 2012 | 59.46 | 60.42 | 59.20 | 60.07 | 53,424 | +0.04(+0.07%) |
May 10, 2012 | 60.38 | 61.60 | 59.42 | 60.03 | 99,621 | +0.13(+0.22%) |
May 09, 2012 | 57.10 | 59.94 | 57.01 | 59.90 | 104,667 | +2.27(+3.95%) |
May 08, 2012 | 56.71 | 58.10 | 56.66 | 57.62 | 131,462 | -2.01(-3.37%) |
May 07, 2012 | 59.90 | 60.64 | 59.07 | 59.63 | 73,295 | -0.44(-0.73%) |
May 04, 2012 | 62.74 | 62.74 | 59.29 | 60.07 | 224,983 | -3.63(-5.70%) |
May 03, 2012 | 64.62 | 64.62 | 62.91 | 63.70 | 52,005 | -1.22(-1.89%) |
May 02, 2012 | 62.87 | 64.92 | 62.39 | 64.92 | 54,547 | +1.57(+2.48%) |
May 01, 2012 | 62.35 | 64.66 | 62.35 | 63.35 | 40,312 | +0.87(+1.40%) |
Apr 30, 2012 | 63.61 | 63.83 | 62.39 | 62.48 | 52,287 | -1.27(-1.99%) |
Apr 27, 2012 | 63.22 | 64.01 | 62.43 | 63.74 | 45,393 | +0.66(+1.04%) |
Apr 26, 2012 | 61.65 | 63.70 | 61.65 | 63.09 | 58,617 | +1.44(+2.34%) |
Apr 25, 2012 | 64.23 | 64.31 | 61.56 | 61.65 | 103,140 | -1.75(-2.76%) |
Apr 24, 2012 | 62.74 | 63.53 | 62.21 | 63.39 | 53,294 | +0.83(+1.33%) |
Apr 23, 2012 | 64.14 | 64.84 | 62.52 | 62.56 | 150,387 | -2.54(-3.90%) |
Apr 20, 2012 | 63.70 | 66.41 | 63.44 | 65.10 | 50,304 | +2.27(+3.62%) |
Apr 19, 2012 | 63.26 | 63.96 | 62.35 | 62.83 | 28,435 | -0.57(-0.90%) |
Apr 18, 2012 | 63.48 | 63.61 | 61.91 | 63.39 | 41,915 | -0.74(-1.16%) |
Apr 17, 2012 | 63.83 | 64.88 | 63.74 | 64.14 | 26,128 | +0.83(+1.31%) |
Apr 16, 2012 | 63.57 | 63.79 | 62.17 | 63.31 | 26,359 | -0.09(-0.14%) |
Apr 13, 2012 | 62.17 | 63.66 | 62.17 | 63.39 | 39,300 | +0.92(+1.47%) |
Apr 12, 2012 | 63.18 | 63.57 | 61.91 | 62.48 | 53,574 | -0.48(-0.76%) |
Apr 11, 2012 | 62.21 | 64.09 | 62.21 | 62.96 | 69,983 | +1.31(+2.13%) |
Apr 10, 2012 | 63.18 | 63.22 | 60.77 | 61.65 | 70,956 | -1.44(-2.29%) |
Apr 09, 2012 | 63.83 | 64.71 | 62.74 | 63.09 | 67,536 | -1.75(-2.70%) |
Apr 05, 2012 | 65.01 | 65.54 | 64.62 | 64.84 | 51,059 | -0.66(-1.00%) |
Apr 04, 2012 | 65.36 | 65.97 | 64.40 | 65.49 | 50,814 | -0.52(-0.79%) |
Apr 03, 2012 | 67.37 | 67.77 | 65.84 | 66.02 | 44,882 | -1.57(-2.33%) |
Apr 02, 2012 | 67.07 | 67.68 | 66.28 | 67.59 | 74,888 | +0.70(+1.05%) |
Mar 30, 2012 | 67.29 | 68.16 | 66.06 | 66.89 | 57,913 | +0.17(+0.26%) |
Mar 29, 2012 | 66.59 | 67.24 | 65.89 | 66.72 | 68,401 | -0.22(-0.33%) |
Mar 28, 2012 | 66.72 | 67.29 | 66.50 | 66.94 | 93,346 | +0.17(+0.26%) |
Mar 27, 2012 | 67.50 | 67.90 | 66.54 | 66.76 | 89,421 | -0.79(-1.17%) |
Mar 26, 2012 | 68.07 | 68.20 | 67.24 | 67.55 | 60,135 | +0.09(+0.13%) |
Mar 23, 2012 | 67.59 | 67.64 | 66.41 | 67.46 | 31,525 | -0.09(-0.13%) |
Mar 22, 2012 | 67.24 | 68.03 | 66.46 | 67.55 | 56,198 | -0.31(-0.45%) |
Mar 21, 2012 | 67.33 | 67.99 | 66.67 | 67.85 | 55,612 | +0.48(+0.71%) |
Mar 20, 2012 | 67.37 | 67.64 | 66.72 | 67.37 | 36,565 | -0.48(-0.71%) |
Mar 19, 2012 | 67.42 | 68.31 | 66.72 | 67.85 | 93,823 | +0.48(+0.71%) |
Mar 16, 2012 | 68.20 | 68.20 | 67.11 | 67.37 | 89,817 | -0.57(-0.84%) |
Mar 15, 2012 | 67.42 | 67.94 | 66.72 | 67.94 | 65,926 | +0.31(+0.45%) |
Mar 14, 2012 | 68.60 | 69.01 | 67.33 | 67.64 | 34,438 | -1.01(-1.47%) |
Mar 13, 2012 | 68.25 | 69.17 | 67.85 | 68.64 | 106,970 | +0.87(+1.29%) |
Mar 12, 2012 | 68.86 | 69.43 | 67.50 | 67.77 | 26,168 | -1.27(-1.84%) |
Mar 09, 2012 | 67.37 | 69.25 | 67.20 | 69.03 | 78,152 | +1.40(+2.07%) |
Mar 08, 2012 | 67.46 | 68.31 | 67.29 | 67.64 | 103,159 | +0.28(+0.42%) |
Mar 07, 2012 | 66.98 | 68.03 | 66.24 | 67.35 | 92,487 | +0.63(+0.95%) |
Mar 06, 2012 | 66.59 | 67.15 | 66.02 | 66.72 | 55,493 | -0.09(-0.13%) |
Mar 05, 2012 | 65.73 | 67.19 | 65.43 | 66.81 | 55,891 | +0.86(+1.31%) |
Mar 02, 2012 | 66.24 | 67.19 | 65.04 | 65.94 | 68,288 | -0.43(-0.65%) |