Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 69.22 | 70.48 | 68.50 | 69.84 | 356,770 | +0.35(+0.50%) |
May 30, 2012 | 70.44 | 70.56 | 68.68 | 69.49 | 320,343 | -2.02(-2.83%) |
May 29, 2012 | 70.45 | 71.70 | 69.89 | 71.52 | 221,097 | +1.93(+2.77%) |
May 25, 2012 | 69.23 | 70.30 | 69.22 | 69.59 | 211,293 | +0.06(+0.08%) |
May 24, 2012 | 69.85 | 70.02 | 68.73 | 69.53 | 367,081 | -0.22(-0.32%) |
May 23, 2012 | 68.15 | 70.01 | 67.30 | 69.75 | 276,536 | +0.69(+1.00%) |
May 22, 2012 | 68.68 | 70.03 | 68.61 | 69.06 | 224,861 | +0.64(+0.93%) |
May 21, 2012 | 67.69 | 68.82 | 66.85 | 68.42 | 498,193 | +0.86(+1.27%) |
May 18, 2012 | 67.76 | 68.92 | 67.21 | 67.57 | 409,463 | +0.19(+0.29%) |
May 17, 2012 | 69.72 | 69.72 | 67.37 | 67.37 | 393,609 | -2.46(-3.52%) |
May 16, 2012 | 72.54 | 72.97 | 69.72 | 69.83 | 652,324 | -2.46(-3.40%) |
May 15, 2012 | 72.26 | 72.88 | 71.68 | 72.29 | 439,155 | -0.10(-0.13%) |
May 14, 2012 | 73.79 | 74.44 | 72.13 | 72.38 | 329,543 | -2.64(-3.52%) |
May 11, 2012 | 73.48 | 75.49 | 72.68 | 75.02 | 234,481 | +0.71(+0.96%) |
May 10, 2012 | 75.28 | 75.53 | 73.51 | 74.31 | 347,938 | -0.23(-0.31%) |
May 09, 2012 | 74.35 | 75.23 | 72.83 | 74.54 | 282,891 | -0.73(-0.97%) |
May 08, 2012 | 74.98 | 75.43 | 73.70 | 75.27 | 343,038 | -0.61(-0.80%) |
May 07, 2012 | 76.41 | 76.93 | 75.60 | 75.88 | 477,963 | -1.02(-1.32%) |
May 04, 2012 | 79.47 | 79.47 | 76.76 | 76.90 | 527,492 | -3.01(-3.76%) |
May 03, 2012 | 81.81 | 82.04 | 79.78 | 79.90 | 399,041 | -1.85(-2.27%) |
May 02, 2012 | 79.62 | 84.01 | 76.87 | 81.76 | 930,147 | +4.29(+5.54%) |
May 01, 2012 | 76.87 | 78.69 | 76.15 | 77.46 | 563,743 | +0.65(+0.85%) |
Apr 30, 2012 | 77.96 | 78.35 | 76.56 | 76.81 | 252,233 | -1.26(-1.61%) |
Apr 27, 2012 | 78.38 | 78.47 | 77.57 | 78.07 | 517,793 | -0.24(-0.31%) |
Apr 26, 2012 | 77.45 | 78.55 | 77.01 | 78.31 | 302,334 | +0.70(+0.90%) |
Apr 25, 2012 | 77.94 | 78.26 | 76.66 | 77.61 | 284,056 | +1.06(+1.38%) |
Apr 24, 2012 | 76.04 | 77.06 | 75.41 | 76.55 | 168,053 | +0.71(+0.94%) |
Apr 23, 2012 | 75.78 | 76.00 | 74.61 | 75.84 | 203,910 | -1.23(-1.60%) |
Apr 20, 2012 | 76.70 | 77.64 | 76.42 | 77.07 | 201,307 | +0.89(+1.17%) |
Apr 19, 2012 | 76.75 | 78.24 | 75.80 | 76.17 | 236,664 | -0.51(-0.66%) |
Apr 18, 2012 | 77.21 | 77.46 | 76.26 | 76.68 | 233,537 | -1.12(-1.44%) |
Apr 17, 2012 | 76.38 | 78.61 | 76.38 | 77.81 | 229,419 | +2.24(+2.96%) |
Apr 16, 2012 | 77.29 | 77.64 | 75.40 | 75.57 | 368,478 | -1.16(-1.52%) |
Apr 13, 2012 | 78.13 | 78.37 | 76.66 | 76.73 | 231,049 | -1.64(-2.10%) |
Apr 12, 2012 | 76.22 | 78.48 | 76.22 | 78.37 | 253,732 | +2.31(+3.03%) |
Apr 11, 2012 | 75.83 | 76.46 | 75.13 | 76.07 | 181,404 | +1.32(+1.76%) |
Apr 10, 2012 | 76.65 | 77.06 | 74.64 | 74.75 | 410,799 | -1.90(-2.48%) |
Apr 09, 2012 | 76.97 | 77.14 | 76.43 | 76.65 | 351,717 | -1.83(-2.33%) |
Apr 05, 2012 | 78.46 | 78.88 | 78.29 | 78.48 | 328,623 | -0.34(-0.43%) |
Apr 04, 2012 | 78.94 | 79.17 | 78.45 | 78.82 | 392,669 | -1.10(-1.37%) |
Apr 03, 2012 | 80.19 | 80.76 | 79.29 | 79.91 | 291,545 | -0.55(-0.68%) |
Apr 02, 2012 | 79.72 | 81.38 | 79.46 | 80.46 | 226,600 | +0.41(+0.52%) |
Mar 30, 2012 | 80.42 | 80.49 | 79.44 | 80.05 | 195,168 | +0.36(+0.45%) |
Mar 29, 2012 | 79.39 | 79.91 | 78.95 | 79.69 | 350,544 | -0.59(-0.73%) |
Mar 28, 2012 | 81.05 | 81.35 | 79.30 | 80.28 | 245,171 | -0.89(-1.10%) |
Mar 27, 2012 | 81.56 | 82.05 | 80.77 | 81.17 | 321,367 | -0.14(-0.18%) |
Mar 26, 2012 | 81.61 | 82.02 | 80.84 | 81.31 | 513,057 | +0.66(+0.82%) |
Mar 23, 2012 | 80.29 | 80.99 | 79.58 | 80.65 | 250,787 | +0.27(+0.33%) |
Mar 22, 2012 | 80.99 | 81.14 | 79.12 | 80.38 | 287,991 | -1.47(-1.80%) |
Mar 21, 2012 | 82.46 | 83.05 | 81.40 | 81.85 | 155,621 | -0.27(-0.33%) |
Mar 20, 2012 | 82.53 | 82.73 | 81.57 | 82.12 | 210,580 | -1.34(-1.60%) |
Mar 19, 2012 | 83.26 | 83.93 | 82.56 | 83.46 | 234,994 | -0.21(-0.25%) |
Mar 16, 2012 | 83.39 | 84.09 | 82.88 | 83.67 | 341,526 | +0.30(+0.36%) |
Mar 15, 2012 | 81.57 | 83.46 | 80.93 | 83.37 | 277,684 | +2.03(+2.49%) |
Mar 14, 2012 | 82.83 | 83.43 | 80.62 | 81.34 | 408,539 | -1.69(-2.04%) |
Mar 13, 2012 | 80.57 | 83.26 | 80.26 | 83.03 | 418,197 | +2.81(+3.50%) |
Mar 12, 2012 | 79.60 | 80.54 | 79.28 | 80.23 | 330,028 | +0.61(+0.77%) |
Mar 09, 2012 | 79.40 | 80.62 | 78.59 | 79.61 | 462,151 | +0.17(+0.22%) |
Mar 08, 2012 | 77.48 | 79.81 | 77.02 | 79.44 | 405,763 | +2.63(+3.43%) |
Mar 07, 2012 | 77.12 | 77.68 | 76.55 | 76.81 | 257,468 | +0.05(+0.06%) |
Mar 06, 2012 | 77.68 | 77.68 | 75.37 | 76.76 | 493,508 | -2.46(-3.11%) |
Mar 05, 2012 | 78.97 | 79.81 | 78.85 | 79.22 | 239,670 | -0.33(-0.41%) |
Mar 02, 2012 | 80.48 | 80.75 | 79.31 | 79.55 | 556,575 | -1.24(-1.53%) |