Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 67.20 | 68.04 | 66.92 | 67.01 | 1,483,332 | -0.49(-0.73%) |
May 30, 2012 | 67.01 | 67.90 | 66.78 | 67.50 | 193,526 | +0.01(+0.01%) |
May 29, 2012 | 67.25 | 68.56 | 67.03 | 67.49 | 161,381 | +0.25(+0.37%) |
May 28, 2012 | 68.25 | 68.25 | 67.00 | 67.24 | 18,984 | -0.87(-1.28%) |
May 25, 2012 | 67.91 | 68.24 | 67.23 | 68.11 | 137,214 | +0.09(+0.13%) |
May 24, 2012 | 66.99 | 69.35 | 66.99 | 68.02 | 185,674 | +1.17(+1.75%) |
May 23, 2012 | 68.09 | 68.09 | 66.31 | 66.85 | 190,365 | -1.30(-1.91%) |
May 22, 2012 | 67.46 | 69.08 | 66.86 | 68.15 | 224,630 | +0.48(+0.71%) |
May 18, 2012 | 67.67 | 67.67 | 67.67 | 0 | -1.35(-1.96%) | |
May 17, 2012 | 68.06 | 69.70 | 68.06 | 69.02 | 350,882 | +0.80(+1.17%) |
May 16, 2012 | 70.46 | 70.50 | 68.09 | 68.22 | 397,048 | -2.41(-3.41%) |
May 15, 2012 | 71.10 | 71.59 | 70.63 | 70.63 | 69,552 | -0.45(-0.63%) |
May 14, 2012 | 71.35 | 71.69 | 71.00 | 71.08 | 89,906 | -0.37(-0.52%) |
May 11, 2012 | 71.49 | 72.00 | 71.38 | 71.45 | 73,849 | +0.45(+0.63%) |
May 10, 2012 | 71.66 | 71.85 | 71.00 | 71.00 | 120,542 | -0.59(-0.82%) |
May 09, 2012 | 70.61 | 71.86 | 70.61 | 71.59 | 92,983 | +0.18(+0.25%) |
May 08, 2012 | 70.68 | 71.41 | 70.68 | 71.41 | 1,576,253 | -0.09(-0.13%) |
May 07, 2012 | 70.43 | 72.00 | 70.28 | 71.50 | 86,977 | +0.90(+1.27%) |
May 04, 2012 | 70.00 | 70.83 | 70.00 | 70.60 | 56,829 | +0.31(+0.44%) |
May 03, 2012 | 71.14 | 71.14 | 70.15 | 70.29 | 92,460 | -0.87(-1.22%) |
May 02, 2012 | 71.49 | 71.50 | 70.00 | 71.16 | 108,400 | -0.33(-0.46%) |
May 01, 2012 | 69.26 | 71.58 | 69.26 | 71.49 | 132,666 | +1.90(+2.73%) |
Apr 30, 2012 | 69.30 | 69.85 | 69.30 | 69.59 | 142,727 | -0.06(-0.09%) |
Apr 27, 2012 | 68.64 | 69.81 | 68.50 | 69.65 | 94,622 | +1.07(+1.56%) |
Apr 26, 2012 | 67.93 | 68.85 | 67.90 | 68.58 | 79,522 | +0.65(+0.96%) |
Apr 25, 2012 | 67.00 | 67.93 | 66.89 | 67.93 | 109,394 | +1.09(+1.63%) |
Apr 24, 2012 | 66.53 | 67.00 | 66.50 | 66.84 | 78,139 | +0.25(+0.38%) |
Apr 23, 2012 | 66.52 | 67.20 | 66.52 | 66.59 | 86,648 | -0.03(-0.05%) |
Apr 20, 2012 | 66.36 | 66.77 | 66.19 | 66.62 | 75,488 | +0.23(+0.35%) |
Apr 19, 2012 | 66.21 | 66.40 | 66.10 | 66.39 | 64,934 | +0.04(+0.06%) |
Apr 18, 2012 | 66.41 | 66.63 | 66.07 | 66.35 | 90,655 | -0.01(-0.02%) |
Apr 17, 2012 | 66.21 | 66.59 | 65.87 | 66.36 | 59,265 | +0.15(+0.23%) |
Apr 16, 2012 | 66.79 | 66.79 | 65.89 | 66.21 | 72,761 | -0.41(-0.62%) |
Apr 13, 2012 | 66.76 | 67.40 | 66.29 | 66.62 | 69,546 | -0.54(-0.80%) |
Apr 12, 2012 | 67.07 | 67.65 | 66.77 | 67.16 | 94,443 | +0.41(+0.61%) |
Apr 11, 2012 | 66.21 | 66.90 | 66.21 | 66.75 | 49,973 | +0.73(+1.11%) |
Apr 10, 2012 | 65.93 | 66.62 | 65.57 | 66.02 | 92,438 | -0.09(-0.14%) |
Apr 09, 2012 | 66.09 | 66.37 | 65.70 | 66.11 | 42,867 | -0.01(-0.02%) |
Apr 05, 2012 | 65.71 | 66.44 | 65.70 | 66.12 | 42,005 | +0.20(+0.30%) |
Apr 04, 2012 | 65.93 | 66.12 | 65.66 | 65.92 | 44,000 | -0.41(-0.62%) |
Apr 03, 2012 | 65.72 | 66.49 | 65.72 | 66.33 | 105,615 | +0.49(+0.74%) |
Apr 02, 2012 | 65.06 | 66.05 | 64.82 | 65.84 | 130,505 | +0.78(+1.20%) |
Mar 30, 2012 | 65.28 | 65.80 | 64.55 | 65.06 | 127,220 | -0.44(-0.67%) |
Mar 29, 2012 | 66.12 | 66.12 | 65.23 | 65.50 | 74,218 | -0.44(-0.67%) |
Mar 28, 2012 | 65.91 | 66.13 | 65.15 | 65.94 | 78,579 | -0.12(-0.18%) |
Mar 27, 2012 | 65.80 | 66.15 | 65.71 | 66.06 | 46,060 | +0.13(+0.20%) |
Mar 26, 2012 | 65.94 | 66.17 | 65.70 | 65.93 | 64,293 | -0.25(-0.38%) |
Mar 23, 2012 | 65.03 | 66.24 | 65.03 | 66.18 | 73,009 | +0.56(+0.85%) |
Mar 22, 2012 | 64.52 | 65.95 | 64.52 | 65.62 | 98,302 | +0.83(+1.28%) |
Mar 21, 2012 | 65.85 | 66.18 | 64.51 | 64.79 | 119,073 | -1.22(-1.85%) |
Mar 20, 2012 | 65.35 | 66.35 | 65.04 | 66.01 | 130,988 | +0.41(+0.63%) |
Mar 19, 2012 | 65.54 | 65.80 | 65.01 | 65.60 | 129,813 | -0.14(-0.21%) |
Mar 16, 2012 | 66.91 | 67.09 | 65.49 | 65.74 | 144,601 | -1.26(-1.88%) |
Mar 15, 2012 | 66.55 | 67.00 | 66.55 | 67.00 | 121,602 | +0.47(+0.71%) |
Mar 14, 2012 | 66.89 | 66.89 | 66.00 | 66.53 | 133,838 | -0.36(-0.54%) |
Mar 13, 2012 | 66.50 | 66.89 | 66.20 | 66.89 | 79,427 | +0.38(+0.57%) |
Mar 12, 2012 | 66.66 | 66.70 | 66.31 | 66.51 | 108,069 | -0.16(-0.24%) |
Mar 09, 2012 | 66.42 | 66.91 | 66.15 | 66.67 | 61,272 | +0.25(+0.38%) |
Mar 08, 2012 | 66.49 | 66.66 | 65.50 | 66.42 | 99,169 | -0.07(-0.11%) |
Mar 07, 2012 | 66.17 | 66.77 | 66.00 | 66.49 | 136,324 | +0.12(+0.18%) |
Mar 06, 2012 | 66.43 | 66.78 | 65.60 | 66.37 | 132,419 | -0.07(-0.11%) |
Mar 05, 2012 | 67.10 | 67.10 | 66.33 | 66.44 | 113,352 | -0.93(-1.38%) |
Mar 02, 2012 | 67.31 | 67.45 | 66.66 | 67.37 | 148,334 | +0.22(+0.33%) |