Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.21 | 68.36 | 67.54 | 67.95 | 16,719 | -0.26(-0.38%) |
May 30, 2012 | 68.38 | 68.41 | 68.12 | 68.21 | 15,262 | -0.66(-0.96%) |
May 29, 2012 | 68.81 | 69.28 | 68.52 | 68.87 | 17,998 | +0.36(+0.53%) |
May 25, 2012 | 68.30 | 68.76 | 68.30 | 68.51 | 16,265 | +0.18(+0.26%) |
May 24, 2012 | 67.82 | 68.39 | 67.78 | 68.33 | 61,581 | +0.69(+1.02%) |
May 23, 2012 | 67.84 | 67.90 | 66.99 | 67.64 | 52,928 | -0.46(-0.68%) |
May 22, 2012 | 68.12 | 68.66 | 67.84 | 68.11 | 64,062 | +0.09(+0.14%) |
May 21, 2012 | 67.27 | 68.06 | 67.26 | 68.01 | 21,297 | +0.85(+1.26%) |
May 18, 2012 | 68.13 | 68.13 | 66.68 | 67.17 | 117,008 | -0.63(-0.93%) |
May 17, 2012 | 69.03 | 69.03 | 67.80 | 67.80 | 45,037 | -1.24(-1.80%) |
May 16, 2012 | 68.83 | 69.19 | 68.80 | 69.03 | 23,183 | +0.40(+0.59%) |
May 15, 2012 | 69.25 | 69.25 | 68.39 | 68.63 | 59,054 | -0.50(-0.73%) |
May 14, 2012 | 68.90 | 69.39 | 68.62 | 69.14 | 33,330 | -0.23(-0.34%) |
May 11, 2012 | 68.91 | 69.61 | 68.72 | 69.37 | 26,192 | +0.39(+0.56%) |
May 10, 2012 | 68.86 | 69.31 | 68.80 | 68.98 | 16,034 | +0.41(+0.60%) |
May 09, 2012 | 69.08 | 69.11 | 68.19 | 68.57 | 23,420 | -0.59(-0.85%) |
May 08, 2012 | 68.92 | 69.21 | 68.20 | 69.16 | 17,675 | -0.13(-0.19%) |
May 07, 2012 | 68.62 | 69.44 | 68.55 | 69.29 | 45,233 | +0.49(+0.71%) |
May 04, 2012 | 69.49 | 69.49 | 68.77 | 68.81 | 23,193 | -0.80(-1.15%) |
May 03, 2012 | 70.50 | 70.50 | 69.44 | 69.61 | 21,089 | -0.52(-0.74%) |
May 02, 2012 | 69.95 | 70.15 | 69.70 | 70.13 | 13,176 | -0.01(-0.01%) |
May 01, 2012 | 70.45 | 70.62 | 69.79 | 70.14 | 329,245 | -0.16(-0.23%) |
Apr 30, 2012 | 71.09 | 71.09 | 70.10 | 70.30 | 22,736 | -0.08(-0.12%) |
Apr 27, 2012 | 70.29 | 70.64 | 69.96 | 70.38 | 16,442 | +0.70(+1.01%) |
Apr 26, 2012 | 69.47 | 69.86 | 69.35 | 69.68 | 26,835 | +0.44(+0.63%) |
Apr 25, 2012 | 68.74 | 69.38 | 68.65 | 69.24 | 9,873 | +1.16(+1.71%) |
Apr 24, 2012 | 67.72 | 68.15 | 67.69 | 68.08 | 13,599 | +0.33(+0.49%) |
Apr 23, 2012 | 67.97 | 67.97 | 67.37 | 67.75 | 23,316 | -0.49(-0.72%) |
Apr 20, 2012 | 67.92 | 68.50 | 67.88 | 68.24 | 15,682 | +0.61(+0.90%) |
Apr 19, 2012 | 68.08 | 68.30 | 67.33 | 67.63 | 18,204 | -0.22(-0.32%) |
Apr 18, 2012 | 67.87 | 68.00 | 67.75 | 67.85 | 15,967 | -0.18(-0.26%) |
Apr 17, 2012 | 67.44 | 68.27 | 67.44 | 68.02 | 12,132 | +0.90(+1.35%) |
Apr 16, 2012 | 67.22 | 67.35 | 66.74 | 67.12 | 20,042 | +0.01(+0.01%) |
Apr 13, 2012 | 67.52 | 67.52 | 67.02 | 67.11 | 19,620 | -0.52(-0.77%) |
Apr 12, 2012 | 67.66 | 67.73 | 67.54 | 67.63 | 13,423 | +0.13(+0.19%) |
Apr 11, 2012 | 67.83 | 67.83 | 67.37 | 67.50 | 53,978 | +0.32(+0.47%) |
Apr 10, 2012 | 68.71 | 68.71 | 67.18 | 67.18 | 45,086 | -1.63(-2.37%) |
Apr 09, 2012 | 69.17 | 69.17 | 68.62 | 68.82 | 31,439 | -1.00(-1.43%) |
Apr 05, 2012 | 69.52 | 69.86 | 69.52 | 69.81 | 86,302 | -0.01(-0.01%) |
Apr 04, 2012 | 69.65 | 69.95 | 69.48 | 69.82 | 30,906 | -0.39(-0.56%) |
Apr 03, 2012 | 69.94 | 70.31 | 69.85 | 70.22 | 18,396 | +0.14(+0.20%) |
Apr 02, 2012 | 69.55 | 70.17 | 69.43 | 70.07 | 27,128 | +0.52(+0.75%) |
Mar 30, 2012 | 69.55 | 69.76 | 69.39 | 69.55 | 13,551 | +0.30(+0.44%) |
Mar 29, 2012 | 69.02 | 69.37 | 68.67 | 69.25 | 19,416 | -0.06(-0.08%) |
Mar 28, 2012 | 69.65 | 69.82 | 68.98 | 69.31 | 13,656 | -0.27(-0.39%) |
Mar 27, 2012 | 69.62 | 69.96 | 69.58 | 69.58 | 18,386 | +0.08(+0.11%) |
Mar 26, 2012 | 69.19 | 69.56 | 69.19 | 69.50 | 14,327 | +1.09(+1.59%) |
Mar 23, 2012 | 68.13 | 68.47 | 67.93 | 68.42 | 13,808 | +0.39(+0.58%) |
Mar 22, 2012 | 67.66 | 68.11 | 67.66 | 68.02 | 27,994 | -0.02(-0.02%) |
Mar 21, 2012 | 67.78 | 68.21 | 67.71 | 68.04 | 23,736 | +0.32(+0.47%) |
Mar 20, 2012 | 68.01 | 68.01 | 67.58 | 67.72 | 21,393 | -0.44(-0.65%) |
Mar 19, 2012 | 67.86 | 68.38 | 67.86 | 68.16 | 149,962 | +0.29(+0.43%) |
Mar 16, 2012 | 68.00 | 68.21 | 67.85 | 67.87 | 19,668 | -0.17(-0.25%) |
Mar 15, 2012 | 67.90 | 68.17 | 67.82 | 68.04 | 26,104 | +0.21(+0.31%) |
Mar 14, 2012 | 67.96 | 68.15 | 67.68 | 67.83 | 18,181 | -0.26(-0.38%) |
Mar 13, 2012 | 67.77 | 68.09 | 67.48 | 68.09 | 51,454 | +0.68(+1.02%) |
Mar 12, 2012 | 67.47 | 67.58 | 67.22 | 67.41 | 17,617 | +0.07(+0.10%) |
Mar 09, 2012 | 67.23 | 67.72 | 67.23 | 67.34 | 10,674 | +0.23(+0.34%) |
Mar 08, 2012 | 66.90 | 67.35 | 66.90 | 67.11 | 37,468 | +0.77(+1.16%) |
Mar 07, 2012 | 66.50 | 66.50 | 66.08 | 66.35 | 19,980 | +0.33(+0.51%) |
Mar 06, 2012 | 66.75 | 66.78 | 65.82 | 66.01 | 42,514 | -1.32(-1.96%) |
Mar 05, 2012 | 67.56 | 67.56 | 67.14 | 67.33 | 21,044 | -0.09(-0.14%) |
Mar 02, 2012 | 67.97 | 67.97 | 67.21 | 67.42 | 63,947 | -0.42(-0.61%) |