Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.21 | 68.36 | 67.53 | 67.94 | 16,721 | -0.26(-0.38%) |
May 30, 2012 | 68.37 | 68.40 | 68.11 | 68.20 | 15,264 | -0.66(-0.96%) |
May 29, 2012 | 68.81 | 69.27 | 68.52 | 68.86 | 18,000 | +0.36(+0.53%) |
May 25, 2012 | 68.29 | 68.75 | 68.29 | 68.50 | 16,267 | +0.18(+0.26%) |
May 24, 2012 | 67.81 | 68.38 | 67.77 | 68.32 | 61,589 | +0.69(+1.02%) |
May 23, 2012 | 67.83 | 67.89 | 66.98 | 67.64 | 52,935 | -0.46(-0.68%) |
May 22, 2012 | 68.11 | 68.65 | 67.83 | 68.10 | 64,069 | +0.09(+0.14%) |
May 21, 2012 | 67.26 | 68.05 | 67.25 | 68.00 | 21,299 | +0.85(+1.26%) |
May 18, 2012 | 68.12 | 68.12 | 66.67 | 67.16 | 117,022 | -0.63(-0.93%) |
May 17, 2012 | 69.02 | 69.02 | 67.79 | 67.79 | 45,042 | -1.24(-1.80%) |
May 16, 2012 | 68.82 | 69.18 | 68.79 | 69.03 | 23,186 | +0.40(+0.59%) |
May 15, 2012 | 69.24 | 69.24 | 68.38 | 68.62 | 59,061 | -0.50(-0.73%) |
May 14, 2012 | 68.89 | 69.38 | 68.61 | 69.13 | 33,334 | -0.23(-0.34%) |
May 11, 2012 | 68.90 | 69.60 | 68.72 | 69.36 | 26,195 | +0.39(+0.56%) |
May 10, 2012 | 68.85 | 69.30 | 68.79 | 68.98 | 16,036 | +0.41(+0.60%) |
May 09, 2012 | 69.07 | 69.10 | 68.18 | 68.57 | 23,423 | -0.59(-0.85%) |
May 08, 2012 | 68.91 | 69.20 | 68.20 | 69.15 | 17,677 | -0.13(-0.19%) |
May 07, 2012 | 68.61 | 69.43 | 68.54 | 69.29 | 45,238 | +0.49(+0.71%) |
May 04, 2012 | 69.48 | 69.48 | 68.76 | 68.80 | 23,196 | -0.80(-1.15%) |
May 03, 2012 | 70.49 | 70.49 | 69.44 | 69.60 | 21,091 | -0.52(-0.74%) |
May 02, 2012 | 69.94 | 70.14 | 69.69 | 70.12 | 13,178 | -0.01(-0.01%) |
May 01, 2012 | 70.44 | 70.61 | 69.78 | 70.13 | 329,284 | -0.16(-0.23%) |
Apr 30, 2012 | 71.08 | 71.08 | 70.09 | 70.29 | 22,738 | -0.08(-0.12%) |
Apr 27, 2012 | 70.28 | 70.63 | 69.95 | 70.37 | 16,444 | +0.70(+1.01%) |
Apr 26, 2012 | 69.46 | 69.85 | 69.34 | 69.67 | 26,838 | +0.44(+0.63%) |
Apr 25, 2012 | 68.73 | 69.37 | 68.64 | 69.24 | 9,874 | +1.16(+1.71%) |
Apr 24, 2012 | 67.71 | 68.14 | 67.68 | 68.07 | 13,601 | +0.33(+0.49%) |
Apr 23, 2012 | 67.96 | 67.96 | 67.37 | 67.74 | 23,319 | -0.49(-0.72%) |
Apr 20, 2012 | 67.91 | 68.49 | 67.87 | 68.23 | 15,683 | +0.61(+0.90%) |
Apr 19, 2012 | 68.07 | 68.29 | 67.33 | 67.62 | 18,206 | -0.22(-0.32%) |
Apr 18, 2012 | 67.86 | 67.99 | 67.75 | 67.84 | 15,969 | -0.18(-0.26%) |
Apr 17, 2012 | 67.44 | 68.27 | 67.44 | 68.01 | 12,134 | +0.90(+1.35%) |
Apr 16, 2012 | 67.21 | 67.34 | 66.73 | 67.11 | 20,044 | +0.01(+0.01%) |
Apr 13, 2012 | 67.51 | 67.51 | 67.01 | 67.10 | 19,622 | -0.52(-0.77%) |
Apr 12, 2012 | 67.65 | 67.72 | 67.53 | 67.62 | 13,425 | +0.13(+0.19%) |
Apr 11, 2012 | 67.82 | 67.82 | 67.36 | 67.49 | 53,984 | +0.32(+0.47%) |
Apr 10, 2012 | 68.70 | 68.70 | 67.17 | 67.18 | 45,091 | -1.63(-2.37%) |
Apr 09, 2012 | 69.16 | 69.16 | 68.62 | 68.81 | 31,443 | -1.00(-1.43%) |
Apr 05, 2012 | 69.51 | 69.85 | 69.51 | 69.80 | 86,312 | -0.01(-0.01%) |
Apr 04, 2012 | 69.65 | 69.94 | 69.47 | 69.81 | 30,910 | -0.39(-0.56%) |
Apr 03, 2012 | 69.93 | 70.30 | 69.84 | 70.21 | 18,398 | +0.14(+0.20%) |
Apr 02, 2012 | 69.55 | 70.16 | 69.42 | 70.06 | 27,131 | +0.52(+0.75%) |
Mar 30, 2012 | 69.55 | 69.75 | 69.38 | 69.55 | 13,553 | +0.30(+0.44%) |
Mar 29, 2012 | 69.01 | 69.37 | 68.66 | 69.24 | 19,418 | -0.06(-0.08%) |
Mar 28, 2012 | 69.65 | 69.81 | 68.97 | 69.30 | 13,658 | -0.27(-0.39%) |
Mar 27, 2012 | 69.61 | 69.96 | 69.57 | 69.57 | 18,389 | +0.08(+0.11%) |
Mar 26, 2012 | 69.19 | 69.55 | 69.19 | 69.50 | 14,329 | +1.09(+1.59%) |
Mar 23, 2012 | 68.12 | 68.46 | 67.92 | 68.41 | 13,810 | +0.39(+0.58%) |
Mar 22, 2012 | 67.65 | 68.11 | 67.65 | 68.01 | 27,998 | -0.02(-0.02%) |
Mar 21, 2012 | 67.77 | 68.20 | 67.71 | 68.03 | 23,739 | +0.32(+0.47%) |
Mar 20, 2012 | 68.00 | 68.00 | 67.57 | 67.71 | 21,395 | -0.44(-0.65%) |
Mar 19, 2012 | 67.85 | 68.38 | 67.85 | 68.16 | 149,980 | +0.29(+0.43%) |
Mar 16, 2012 | 67.99 | 68.20 | 67.84 | 67.86 | 19,670 | -0.17(-0.25%) |
Mar 15, 2012 | 67.89 | 68.16 | 67.81 | 68.03 | 26,107 | +0.21(+0.31%) |
Mar 14, 2012 | 67.95 | 68.15 | 67.67 | 67.82 | 18,183 | -0.26(-0.38%) |
Mar 13, 2012 | 67.76 | 68.08 | 67.47 | 68.08 | 51,460 | +0.68(+1.01%) |
Mar 12, 2012 | 67.46 | 67.57 | 67.21 | 67.40 | 17,619 | +0.07(+0.10%) |
Mar 09, 2012 | 67.22 | 67.71 | 67.22 | 67.33 | 10,675 | +0.23(+0.34%) |
Mar 08, 2012 | 66.90 | 67.34 | 66.90 | 67.11 | 37,472 | +0.77(+1.16%) |
Mar 07, 2012 | 66.49 | 66.49 | 66.07 | 66.34 | 19,982 | +0.33(+0.51%) |
Mar 06, 2012 | 66.74 | 66.77 | 65.81 | 66.00 | 42,519 | -1.32(-1.96%) |
Mar 05, 2012 | 67.55 | 67.55 | 67.13 | 67.32 | 21,046 | -0.09(-0.14%) |
Mar 02, 2012 | 67.96 | 67.96 | 67.21 | 67.41 | 63,954 | -0.42(-0.61%) |