Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.20 | 68.39 | 66.02 | 66.50 | 413,082 | -1.85(-2.71%) |
May 30, 2012 | 69.23 | 69.81 | 68.04 | 68.35 | 331,480 | -1.84(-2.62%) |
May 29, 2012 | 70.17 | 70.48 | 68.83 | 70.19 | 180,199 | +0.81(+1.17%) |
May 25, 2012 | 69.20 | 70.22 | 68.85 | 69.38 | 257,250 | +0.41(+0.59%) |
May 24, 2012 | 70.58 | 70.81 | 68.40 | 68.97 | 659,418 | -0.85(-1.22%) |
May 23, 2012 | 73.30 | 73.30 | 66.31 | 69.82 | 1,835,131 | -1.09(-1.54%) |
May 22, 2012 | 69.30 | 71.26 | 69.30 | 70.91 | 790,952 | +1.73(+2.50%) |
May 21, 2012 | 68.23 | 69.89 | 67.15 | 69.18 | 561,718 | +0.99(+1.45%) |
May 18, 2012 | 67.18 | 69.15 | 67.05 | 68.19 | 935,570 | +1.12(+1.67%) |
May 17, 2012 | 67.40 | 67.63 | 66.35 | 67.07 | 1,257,268 | -0.10(-0.15%) |
May 16, 2012 | 66.04 | 67.99 | 66.04 | 67.17 | 635,136 | +1.18(+1.79%) |
May 15, 2012 | 66.48 | 68.06 | 65.65 | 65.99 | 793,355 | -0.24(-0.36%) |
May 14, 2012 | 67.79 | 68.76 | 66.11 | 66.23 | 1,232,699 | -3.04(-4.39%) |
May 11, 2012 | 71.00 | 71.85 | 68.92 | 69.27 | 656,414 | -2.28(-3.19%) |
May 10, 2012 | 71.86 | 72.65 | 70.77 | 71.55 | 1,040,274 | +0.50(+0.70%) |
May 09, 2012 | 70.77 | 72.41 | 69.96 | 71.05 | 448,871 | -0.74(-1.03%) |
May 08, 2012 | 74.13 | 74.31 | 70.76 | 71.79 | 428,469 | -3.21(-4.28%) |
May 07, 2012 | 74.05 | 76.01 | 74.05 | 75.00 | 169,976 | +0.48(+0.64%) |
May 04, 2012 | 75.24 | 77.03 | 74.37 | 74.52 | 350,684 | -1.39(-1.83%) |
May 03, 2012 | 77.18 | 77.18 | 74.85 | 75.91 | 337,962 | -1.26(-1.63%) |
May 02, 2012 | 74.35 | 77.29 | 74.10 | 77.17 | 290,722 | +2.58(+3.46%) |
May 01, 2012 | 75.02 | 76.79 | 74.34 | 74.59 | 320,184 | -0.41(-0.55%) |
Apr 30, 2012 | 78.76 | 78.78 | 74.77 | 75.00 | 347,112 | -3.77(-4.79%) |
Apr 27, 2012 | 77.68 | 78.97 | 76.00 | 78.77 | 419,450 | +1.73(+2.25%) |
Apr 26, 2012 | 74.37 | 77.51 | 74.04 | 77.04 | 466,788 | +2.81(+3.79%) |
Apr 25, 2012 | 72.98 | 74.46 | 72.63 | 74.23 | 229,453 | +1.89(+2.61%) |
Apr 24, 2012 | 73.80 | 74.04 | 71.13 | 72.34 | 308,016 | -1.60(-2.16%) |
Apr 23, 2012 | 73.66 | 74.15 | 72.31 | 73.94 | 246,317 | -0.77(-1.03%) |
Apr 20, 2012 | 74.95 | 75.44 | 73.05 | 74.71 | 332,464 | +0.62(+0.84%) |
Apr 19, 2012 | 74.55 | 75.13 | 73.25 | 74.09 | 234,902 | -0.51(-0.68%) |
Apr 18, 2012 | 74.51 | 74.78 | 73.73 | 74.60 | 306,911 | -0.06(-0.08%) |
Apr 17, 2012 | 73.47 | 76.53 | 73.47 | 74.66 | 418,463 | +1.48(+2.02%) |
Apr 16, 2012 | 71.61 | 73.27 | 70.34 | 73.18 | 264,670 | +1.87(+2.62%) |
Apr 13, 2012 | 71.48 | 72.35 | 70.77 | 71.31 | 142,586 | -0.46(-0.64%) |
Apr 12, 2012 | 70.84 | 72.08 | 70.62 | 71.77 | 121,069 | +0.81(+1.14%) |
Apr 11, 2012 | 70.13 | 71.01 | 69.99 | 70.96 | 314,833 | +1.33(+1.91%) |
Apr 10, 2012 | 72.85 | 73.04 | 68.66 | 69.63 | 299,708 | -3.50(-4.79%) |
Apr 09, 2012 | 72.10 | 73.44 | 70.44 | 73.13 | 239,273 | +0.09(+0.12%) |
Apr 05, 2012 | 72.13 | 74.32 | 71.76 | 73.04 | 176,100 | +0.42(+0.58%) |
Apr 04, 2012 | 72.99 | 73.57 | 71.73 | 72.62 | 177,360 | -1.16(-1.57%) |
Apr 03, 2012 | 73.62 | 74.88 | 73.42 | 73.78 | 200,037 | +0.16(+0.22%) |
Apr 02, 2012 | 71.96 | 73.75 | 71.52 | 73.62 | 305,261 | +1.97(+2.75%) |
Mar 30, 2012 | 72.98 | 73.18 | 71.62 | 71.65 | 181,605 | -0.95(-1.31%) |
Mar 29, 2012 | 71.00 | 72.89 | 70.62 | 72.60 | 324,520 | +1.00(+1.40%) |
Mar 28, 2012 | 73.27 | 73.30 | 70.31 | 71.60 | 345,467 | -1.47(-2.01%) |
Mar 27, 2012 | 74.13 | 74.29 | 73.06 | 73.07 | 171,482 | -0.98(-1.32%) |
Mar 26, 2012 | 74.27 | 74.66 | 73.89 | 74.05 | 255,772 | +0.67(+0.91%) |
Mar 23, 2012 | 73.33 | 73.61 | 71.43 | 73.38 | 214,090 | +0.26(+0.36%) |
Mar 22, 2012 | 72.59 | 73.93 | 72.35 | 73.12 | 127,055 | +0.05(+0.07%) |
Mar 21, 2012 | 73.62 | 74.27 | 73.01 | 73.07 | 234,434 | -0.52(-0.71%) |
Mar 20, 2012 | 72.79 | 73.96 | 72.69 | 73.59 | 130,962 | +0.08(+0.11%) |
Mar 19, 2012 | 72.70 | 73.97 | 71.86 | 73.51 | 215,763 | +0.98(+1.35%) |
Mar 16, 2012 | 73.92 | 73.92 | 71.85 | 72.53 | 371,655 | -1.37(-1.85%) |
Mar 15, 2012 | 74.09 | 74.09 | 72.57 | 73.90 | 152,957 | +0.00(+0.00%) |
Mar 14, 2012 | 74.12 | 74.45 | 73.18 | 73.90 | 247,135 | -0.31(-0.42%) |
Mar 13, 2012 | 74.97 | 75.55 | 73.24 | 74.21 | 305,856 | -0.06(-0.08%) |
Mar 12, 2012 | 74.84 | 75.42 | 74.11 | 74.27 | 168,891 | -0.57(-0.76%) |
Mar 09, 2012 | 73.15 | 75.06 | 72.90 | 74.84 | 301,362 | +1.95(+2.68%) |
Mar 08, 2012 | 73.56 | 73.56 | 72.71 | 72.89 | 276,771 | -0.41(-0.56%) |
Mar 07, 2012 | 73.52 | 73.52 | 72.38 | 73.30 | 215,042 | +0.05(+0.07%) |
Mar 06, 2012 | 73.32 | 74.02 | 72.59 | 73.25 | 402,578 | -1.35(-1.81%) |
Mar 05, 2012 | 73.68 | 75.29 | 73.41 | 74.60 | 550,855 | +0.93(+1.26%) |
Mar 02, 2012 | 73.98 | 74.91 | 72.74 | 73.67 | 893,559 | +3.03(+4.29%) |