Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.06 | 60.58 | 59.37 | 60.31 | 47,843 | +0.29(+0.48%) |
May 30, 2012 | 58.88 | 60.02 | 58.24 | 60.02 | 110,340 | +0.50(+0.84%) |
May 29, 2012 | 60.06 | 60.50 | 59.11 | 59.52 | 83,984 | +1.27(+2.18%) |
May 25, 2012 | 58.13 | 58.41 | 57.79 | 58.25 | 64,766 | +0.48(+0.83%) |
May 24, 2012 | 58.98 | 59.10 | 57.62 | 57.77 | 52,669 | -0.76(-1.30%) |
May 23, 2012 | 59.65 | 59.85 | 57.72 | 58.53 | 139,357 | -1.81(-3.00%) |
May 22, 2012 | 60.56 | 60.76 | 59.86 | 60.34 | 49,054 | -0.20(-0.33%) |
May 21, 2012 | 60.07 | 60.69 | 60.07 | 60.54 | 25,536 | +0.98(+1.65%) |
May 18, 2012 | 60.02 | 60.36 | 59.28 | 59.56 | 48,847 | +0.09(+0.15%) |
May 17, 2012 | 59.14 | 60.00 | 59.10 | 59.47 | 121,960 | +1.13(+1.94%) |
May 16, 2012 | 58.69 | 59.24 | 57.98 | 58.34 | 103,799 | -0.26(-0.44%) |
May 15, 2012 | 58.89 | 59.33 | 58.35 | 58.60 | 159,006 | +0.39(+0.67%) |
May 14, 2012 | 59.38 | 59.38 | 58.21 | 58.21 | 110,453 | -1.05(-1.77%) |
May 11, 2012 | 59.70 | 60.44 | 59.16 | 59.26 | 91,489 | -1.33(-2.20%) |
May 10, 2012 | 61.13 | 61.35 | 60.57 | 60.59 | 51,549 | +0.16(+0.26%) |
May 09, 2012 | 60.58 | 60.95 | 60.10 | 60.43 | 221,093 | -0.92(-1.50%) |
May 08, 2012 | 62.46 | 62.63 | 61.32 | 61.35 | 106,154 | -2.57(-4.02%) |
May 07, 2012 | 64.44 | 64.45 | 63.61 | 63.92 | 99,628 | -0.36(-0.56%) |
May 04, 2012 | 65.21 | 65.60 | 64.09 | 64.28 | 133,644 | -0.89(-1.37%) |
May 03, 2012 | 65.50 | 65.60 | 65.04 | 65.17 | 157,966 | -0.65(-0.99%) |
May 02, 2012 | 66.07 | 66.23 | 65.82 | 65.82 | 70,505 | -1.39(-2.07%) |
May 01, 2012 | 67.16 | 67.52 | 66.91 | 67.21 | 110,889 | -0.20(-0.30%) |
Apr 30, 2012 | 66.95 | 67.41 | 66.60 | 67.41 | 99,347 | +0.08(+0.12%) |
Apr 27, 2012 | 66.93 | 67.40 | 66.64 | 67.33 | 153,055 | +1.04(+1.57%) |
Apr 26, 2012 | 65.11 | 66.45 | 64.92 | 66.29 | 104,728 | +0.83(+1.27%) |
Apr 25, 2012 | 65.66 | 65.86 | 64.25 | 65.46 | 181,139 | -0.42(-0.64%) |
Apr 24, 2012 | 66.65 | 66.73 | 65.61 | 65.88 | 180,136 | -0.41(-0.62%) |
Apr 23, 2012 | 65.78 | 66.34 | 65.62 | 66.29 | 95,994 | -0.33(-0.50%) |
Apr 20, 2012 | 65.60 | 66.85 | 65.60 | 66.62 | 154,398 | +1.12(+1.71%) |
Apr 19, 2012 | 64.98 | 65.89 | 64.96 | 65.50 | 82,417 | +0.85(+1.31%) |
Apr 18, 2012 | 65.08 | 65.46 | 64.65 | 64.65 | 31,807 | -0.75(-1.15%) |
Apr 17, 2012 | 64.51 | 65.40 | 63.92 | 65.40 | 38,035 | +0.94(+1.46%) |
Apr 16, 2012 | 63.84 | 64.46 | 63.46 | 64.46 | 47,913 | +0.82(+1.29%) |
Apr 13, 2012 | 63.76 | 64.19 | 63.31 | 63.64 | 57,363 | -0.91(-1.41%) |
Apr 12, 2012 | 63.38 | 64.59 | 63.32 | 64.55 | 86,350 | +1.65(+2.62%) |
Apr 11, 2012 | 63.09 | 63.24 | 62.46 | 62.90 | 42,590 | -0.08(-0.13%) |
Apr 10, 2012 | 62.85 | 63.10 | 62.00 | 62.98 | 74,193 | -0.32(-0.51%) |
Apr 09, 2012 | 63.88 | 63.96 | 63.30 | 63.30 | 33,042 | -0.45(-0.71%) |
Apr 05, 2012 | 62.98 | 63.84 | 62.59 | 63.75 | 200,438 | +1.18(+1.89%) |
Apr 04, 2012 | 63.50 | 64.29 | 62.25 | 62.57 | 95,531 | -2.06(-3.19%) |
Apr 03, 2012 | 65.23 | 65.23 | 64.28 | 64.63 | 101,969 | -0.33(-0.51%) |
Apr 02, 2012 | 65.04 | 65.65 | 64.79 | 64.96 | 43,296 | +0.49(+0.76%) |
Mar 30, 2012 | 64.15 | 64.55 | 63.46 | 64.47 | 86,179 | +0.80(+1.26%) |
Mar 29, 2012 | 64.28 | 64.40 | 63.18 | 63.67 | 82,373 | -0.10(-0.16%) |
Mar 28, 2012 | 64.35 | 64.37 | 63.51 | 63.77 | 109,343 | -1.18(-1.82%) |
Mar 27, 2012 | 65.75 | 66.11 | 64.83 | 64.95 | 69,289 | -0.86(-1.31%) |
Mar 26, 2012 | 65.47 | 66.10 | 65.30 | 65.81 | 68,932 | +0.78(+1.20%) |
Mar 23, 2012 | 64.78 | 65.43 | 64.59 | 65.03 | 98,944 | +0.63(+0.98%) |
Mar 22, 2012 | 64.52 | 65.32 | 64.08 | 64.40 | 175,879 | -3.17(-4.69%) |
Mar 21, 2012 | 68.45 | 68.65 | 67.54 | 67.57 | 71,179 | -0.80(-1.17%) |
Mar 20, 2012 | 68.82 | 69.14 | 68.21 | 68.37 | 137,846 | -1.42(-2.04%) |
Mar 19, 2012 | 68.98 | 69.85 | 68.89 | 69.80 | 95,292 | +0.78(+1.12%) |
Mar 16, 2012 | 69.13 | 69.44 | 68.80 | 69.02 | 43,334 | -0.78(-1.12%) |
Mar 15, 2012 | 68.58 | 69.97 | 68.22 | 69.80 | 226,012 | +1.02(+1.48%) |
Mar 14, 2012 | 68.88 | 69.31 | 68.20 | 68.78 | 129,996 | -0.78(-1.12%) |
Mar 13, 2012 | 69.11 | 69.99 | 69.02 | 69.56 | 133,178 | +0.20(+0.29%) |
Mar 12, 2012 | 69.72 | 69.83 | 68.87 | 69.36 | 123,906 | -0.20(-0.29%) |
Mar 09, 2012 | 68.47 | 70.05 | 68.39 | 69.56 | 132,918 | +0.56(+0.81%) |
Mar 08, 2012 | 68.52 | 69.44 | 67.97 | 69.00 | 106,025 | +1.39(+2.06%) |
Mar 07, 2012 | 66.73 | 67.78 | 66.73 | 67.61 | 171,740 | +2.24(+3.43%) |
Mar 06, 2012 | 66.43 | 67.61 | 65.14 | 65.37 | 317,208 | -4.15(-5.97%) |
Mar 05, 2012 | 69.60 | 69.79 | 69.31 | 69.52 | 73,718 | -0.80(-1.14%) |
Mar 02, 2012 | 70.37 | 71.00 | 70.12 | 70.32 | 46,241 | -0.13(-0.19%) |