Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.99 | 66.06 | 64.55 | 65.55 | 1,130,554 | +0.55(+0.85%) |
May 30, 2012 | 66.11 | 66.30 | 64.99 | 64.99 | 855,354 | -1.34(-2.02%) |
May 29, 2012 | 65.58 | 66.47 | 65.32 | 66.33 | 877,311 | +1.20(+1.85%) |
May 25, 2012 | 64.92 | 65.71 | 64.67 | 65.13 | 1,101,660 | +0.33(+0.51%) |
May 24, 2012 | 65.16 | 65.74 | 63.99 | 64.80 | 1,403,901 | -0.30(-0.46%) |
May 23, 2012 | 66.02 | 66.19 | 64.60 | 65.10 | 1,407,620 | -1.30(-1.96%) |
May 22, 2012 | 67.65 | 68.02 | 66.08 | 66.40 | 938,037 | -1.14(-1.68%) |
May 21, 2012 | 66.42 | 67.73 | 65.99 | 67.53 | 758,960 | +1.34(+2.02%) |
May 18, 2012 | 65.46 | 66.50 | 65.46 | 66.20 | 775,128 | +0.91(+1.40%) |
May 17, 2012 | 66.41 | 66.89 | 65.26 | 65.28 | 704,743 | -1.19(-1.79%) |
May 16, 2012 | 66.23 | 66.94 | 65.44 | 66.48 | 821,925 | +0.64(+0.97%) |
May 15, 2012 | 65.86 | 66.88 | 65.69 | 65.84 | 1,078,590 | -0.16(-0.25%) |
May 14, 2012 | 63.84 | 66.70 | 63.65 | 66.00 | 1,358,767 | +1.41(+2.18%) |
May 11, 2012 | 63.12 | 64.95 | 62.81 | 64.59 | 952,982 | +0.99(+1.56%) |
May 10, 2012 | 61.62 | 63.78 | 61.62 | 63.61 | 1,445,560 | +2.16(+3.52%) |
May 09, 2012 | 62.16 | 62.33 | 60.74 | 61.44 | 1,510,830 | -1.65(-2.61%) |
May 08, 2012 | 70.33 | 70.33 | 61.32 | 63.09 | 2,919,849 | -10.34(-14.08%) |
May 07, 2012 | 74.09 | 74.82 | 73.07 | 73.43 | 459,558 | -0.71(-0.96%) |
May 04, 2012 | 74.39 | 74.71 | 73.93 | 74.14 | 258,985 | -0.49(-0.66%) |
May 03, 2012 | 75.30 | 75.60 | 74.60 | 74.63 | 407,559 | -0.80(-1.05%) |
May 02, 2012 | 75.81 | 76.06 | 75.06 | 75.43 | 214,003 | -0.65(-0.85%) |
May 01, 2012 | 75.39 | 76.76 | 75.22 | 76.08 | 397,004 | +0.63(+0.84%) |
Apr 30, 2012 | 75.96 | 75.96 | 75.33 | 75.45 | 348,032 | -1.00(-1.31%) |
Apr 27, 2012 | 75.74 | 76.59 | 75.25 | 76.45 | 476,038 | +0.90(+1.19%) |
Apr 26, 2012 | 75.55 | 75.60 | 75.29 | 75.55 | 627,711 | +0.02(+0.03%) |
Apr 25, 2012 | 76.23 | 76.29 | 75.32 | 75.53 | 601,744 | +0.08(+0.10%) |
Apr 24, 2012 | 75.83 | 76.20 | 75.13 | 75.45 | 396,996 | -0.42(-0.55%) |
Apr 23, 2012 | 75.90 | 75.97 | 75.11 | 75.87 | 373,893 | -0.81(-1.06%) |
Apr 20, 2012 | 76.58 | 77.50 | 76.23 | 76.68 | 507,540 | +0.54(+0.71%) |
Apr 19, 2012 | 78.21 | 78.22 | 76.01 | 76.14 | 734,652 | -2.22(-2.83%) |
Apr 18, 2012 | 79.52 | 79.52 | 77.97 | 78.36 | 648,405 | -2.95(-3.63%) |
Apr 17, 2012 | 80.46 | 81.51 | 80.22 | 81.31 | 232,459 | +1.33(+1.66%) |
Apr 16, 2012 | 80.03 | 80.34 | 79.41 | 79.98 | 179,151 | +0.28(+0.35%) |
Apr 13, 2012 | 80.53 | 80.82 | 79.70 | 79.70 | 215,309 | -0.90(-1.12%) |
Apr 12, 2012 | 80.32 | 80.99 | 80.06 | 80.60 | 186,861 | +0.44(+0.54%) |
Apr 11, 2012 | 79.04 | 80.42 | 79.04 | 80.16 | 358,136 | +1.61(+2.05%) |
Apr 10, 2012 | 79.05 | 79.16 | 78.28 | 78.55 | 646,944 | -0.55(-0.70%) |
Apr 09, 2012 | 79.81 | 80.15 | 78.97 | 79.11 | 299,664 | -1.81(-2.24%) |
Apr 05, 2012 | 81.24 | 81.29 | 80.67 | 80.92 | 260,837 | -0.68(-0.83%) |
Apr 04, 2012 | 82.26 | 82.37 | 81.46 | 81.60 | 274,055 | -1.34(-1.61%) |
Apr 03, 2012 | 83.00 | 83.37 | 82.56 | 82.94 | 481,013 | +0.09(+0.11%) |
Apr 02, 2012 | 82.23 | 83.25 | 81.80 | 82.85 | 399,368 | +0.66(+0.80%) |
Mar 30, 2012 | 82.00 | 82.47 | 81.82 | 82.19 | 798,166 | +0.47(+0.57%) |
Mar 29, 2012 | 81.25 | 81.82 | 81.25 | 81.73 | 458,467 | +0.00(+0.00%) |
Mar 28, 2012 | 81.73 | 82.00 | 81.52 | 81.73 | 560,443 | +0.01(+0.01%) |
Mar 27, 2012 | 82.01 | 82.01 | 81.65 | 81.72 | 444,172 | -0.11(-0.13%) |
Mar 26, 2012 | 81.79 | 81.98 | 81.47 | 81.82 | 1,028,422 | +0.51(+0.63%) |
Mar 23, 2012 | 81.43 | 81.51 | 80.96 | 81.31 | 510,788 | +0.03(+0.04%) |
Mar 22, 2012 | 81.02 | 81.60 | 81.02 | 81.28 | 657,238 | -0.19(-0.24%) |
Mar 21, 2012 | 81.43 | 81.80 | 81.30 | 81.47 | 558,592 | -0.01(-0.01%) |
Mar 20, 2012 | 81.48 | 82.17 | 81.39 | 81.48 | 707,333 | -0.69(-0.84%) |
Mar 19, 2012 | 82.60 | 83.03 | 82.14 | 82.17 | 475,046 | -0.98(-1.18%) |
Mar 16, 2012 | 83.42 | 83.82 | 83.08 | 83.15 | 424,884 | -0.64(-0.76%) |
Mar 15, 2012 | 83.40 | 83.79 | 82.80 | 83.79 | 228,095 | +0.47(+0.56%) |
Mar 14, 2012 | 83.87 | 83.93 | 82.73 | 83.33 | 178,926 | -0.58(-0.69%) |
Mar 13, 2012 | 82.94 | 83.93 | 82.58 | 83.91 | 214,479 | +1.31(+1.59%) |
Mar 12, 2012 | 82.23 | 82.80 | 81.95 | 82.60 | 176,314 | +0.50(+0.61%) |
Mar 09, 2012 | 81.62 | 82.86 | 81.33 | 82.09 | 180,098 | +0.67(+0.82%) |
Mar 08, 2012 | 81.31 | 81.91 | 80.82 | 81.43 | 284,227 | +0.98(+1.22%) |
Mar 07, 2012 | 79.51 | 80.71 | 79.32 | 80.45 | 234,374 | +1.09(+1.37%) |
Mar 06, 2012 | 79.18 | 79.78 | 79.08 | 79.36 | 268,666 | -0.44(-0.55%) |
Mar 05, 2012 | 79.92 | 80.17 | 79.45 | 79.80 | 169,657 | -0.34(-0.42%) |
Mar 02, 2012 | 80.60 | 80.67 | 80.03 | 80.14 | 213,431 | -0.46(-0.57%) |