Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.40 | 59.47 | 57.38 | 58.97 | 2,557,266 | +2.09(+3.68%) |
May 30, 2012 | 58.68 | 58.76 | 56.58 | 56.88 | 1,588,642 | -2.68(-4.50%) |
May 29, 2012 | 59.73 | 60.14 | 58.95 | 59.56 | 1,232,003 | +0.18(+0.30%) |
May 25, 2012 | 59.69 | 59.92 | 58.67 | 59.38 | 1,141,206 | -0.67(-1.12%) |
May 24, 2012 | 61.43 | 61.66 | 59.48 | 60.06 | 1,202,269 | -1.04(-1.70%) |
May 23, 2012 | 59.75 | 61.36 | 59.13 | 61.09 | 977,095 | +0.44(+0.72%) |
May 22, 2012 | 60.21 | 61.45 | 59.90 | 60.65 | 1,308,107 | +0.51(+0.85%) |
May 21, 2012 | 58.09 | 60.22 | 57.93 | 60.14 | 1,649,400 | +2.30(+3.97%) |
May 18, 2012 | 58.66 | 59.62 | 57.75 | 57.85 | 2,507,510 | -0.63(-1.07%) |
May 17, 2012 | 62.63 | 62.73 | 58.46 | 58.47 | 2,935,658 | -4.00(-6.40%) |
May 16, 2012 | 63.14 | 64.19 | 62.41 | 62.47 | 962,283 | -0.29(-0.47%) |
May 15, 2012 | 62.79 | 63.43 | 62.55 | 62.76 | 1,220,990 | +0.04(+0.06%) |
May 14, 2012 | 63.34 | 63.34 | 62.66 | 62.73 | 1,441,740 | -1.32(-2.07%) |
May 11, 2012 | 64.27 | 65.56 | 63.88 | 64.05 | 1,320,942 | -0.87(-1.34%) |
May 10, 2012 | 66.80 | 67.01 | 64.59 | 64.92 | 1,277,111 | -1.01(-1.53%) |
May 09, 2012 | 66.53 | 67.07 | 65.74 | 65.93 | 1,099,793 | -1.38(-2.05%) |
May 08, 2012 | 66.83 | 67.38 | 65.70 | 67.30 | 1,464,447 | -0.04(-0.05%) |
May 07, 2012 | 66.90 | 67.66 | 66.59 | 67.34 | 953,951 | +0.21(+0.32%) |
May 04, 2012 | 67.86 | 67.93 | 66.70 | 67.13 | 1,101,531 | -1.10(-1.61%) |
May 03, 2012 | 69.75 | 70.16 | 68.07 | 68.22 | 938,098 | -0.86(-1.24%) |
May 02, 2012 | 68.38 | 69.21 | 67.55 | 69.08 | 1,507,696 | -0.90(-1.29%) |
May 01, 2012 | 68.82 | 71.06 | 68.82 | 69.99 | 1,053,082 | +1.14(+1.66%) |
Apr 30, 2012 | 69.87 | 70.00 | 68.34 | 68.84 | 910,359 | -1.20(-1.71%) |
Apr 27, 2012 | 69.99 | 70.76 | 68.98 | 70.04 | 1,130,683 | +0.77(+1.11%) |
Apr 26, 2012 | 68.57 | 69.69 | 68.13 | 69.27 | 1,421,520 | +0.14(+0.21%) |
Apr 25, 2012 | 67.71 | 69.40 | 67.27 | 69.13 | 1,616,573 | +2.01(+3.00%) |
Apr 24, 2012 | 63.54 | 67.31 | 63.39 | 67.12 | 2,483,872 | +3.78(+5.97%) |
Apr 23, 2012 | 63.10 | 63.42 | 61.57 | 63.34 | 1,731,231 | -0.49(-0.77%) |
Apr 20, 2012 | 64.23 | 64.66 | 63.71 | 63.83 | 1,216,399 | +0.04(+0.06%) |
Apr 19, 2012 | 65.62 | 65.82 | 63.35 | 63.79 | 1,124,695 | -2.04(-3.10%) |
Apr 18, 2012 | 65.78 | 66.56 | 65.32 | 65.83 | 768,090 | -0.33(-0.50%) |
Apr 17, 2012 | 65.48 | 66.38 | 65.04 | 66.16 | 668,910 | +1.08(+1.66%) |
Apr 16, 2012 | 65.49 | 65.69 | 64.68 | 65.08 | 874,420 | +0.20(+0.30%) |
Apr 13, 2012 | 64.67 | 65.47 | 64.24 | 64.88 | 796,556 | -0.13(-0.21%) |
Apr 12, 2012 | 62.38 | 65.44 | 62.38 | 65.02 | 1,135,895 | +2.86(+4.61%) |
Apr 11, 2012 | 62.64 | 62.82 | 61.96 | 62.15 | 1,235,368 | +0.46(+0.75%) |
Apr 10, 2012 | 63.77 | 63.82 | 61.24 | 61.69 | 1,440,318 | -2.27(-3.55%) |
Apr 09, 2012 | 63.35 | 64.54 | 63.08 | 63.96 | 842,174 | -0.75(-1.16%) |
Apr 05, 2012 | 64.15 | 65.01 | 64.01 | 64.71 | 954,661 | +0.37(+0.57%) |
Apr 04, 2012 | 64.56 | 64.85 | 63.70 | 64.34 | 791,938 | -0.96(-1.47%) |
Apr 03, 2012 | 64.75 | 65.36 | 64.00 | 65.31 | 1,030,972 | +0.56(+0.87%) |
Apr 02, 2012 | 63.43 | 65.48 | 62.82 | 64.75 | 1,088,622 | +0.85(+1.33%) |
Mar 30, 2012 | 63.66 | 64.27 | 63.37 | 63.90 | 947,075 | +0.91(+1.44%) |
Mar 29, 2012 | 63.14 | 63.31 | 61.68 | 62.99 | 1,003,077 | -0.78(-1.23%) |
Mar 28, 2012 | 63.92 | 64.15 | 62.91 | 63.77 | 679,018 | -0.26(-0.40%) |
Mar 27, 2012 | 64.01 | 64.44 | 63.58 | 64.03 | 965,511 | +0.33(+0.52%) |
Mar 26, 2012 | 63.74 | 64.00 | 63.09 | 63.70 | 1,534,678 | +0.91(+1.45%) |
Mar 23, 2012 | 63.81 | 63.81 | 62.61 | 62.79 | 941,873 | -0.65(-1.03%) |
Mar 22, 2012 | 64.50 | 64.50 | 62.94 | 63.44 | 811,400 | -1.93(-2.95%) |
Mar 21, 2012 | 64.44 | 65.78 | 64.00 | 65.37 | 1,155,680 | +1.22(+1.90%) |
Mar 20, 2012 | 65.11 | 65.14 | 63.82 | 64.15 | 787,634 | -1.53(-2.33%) |
Mar 19, 2012 | 66.32 | 66.55 | 65.63 | 65.68 | 843,842 | -0.87(-1.31%) |
Mar 16, 2012 | 65.97 | 66.83 | 65.65 | 66.55 | 1,486,679 | +1.03(+1.58%) |
Mar 15, 2012 | 62.41 | 66.22 | 62.41 | 65.52 | 1,677,723 | +3.11(+4.98%) |
Mar 14, 2012 | 63.68 | 63.93 | 62.34 | 62.41 | 976,649 | -1.21(-1.91%) |
Mar 13, 2012 | 61.73 | 63.64 | 61.55 | 63.62 | 1,472,386 | +2.36(+3.86%) |
Mar 12, 2012 | 61.44 | 61.75 | 61.05 | 61.26 | 828,318 | -0.46(-0.75%) |
Mar 09, 2012 | 62.61 | 62.71 | 61.55 | 61.72 | 832,159 | -0.69(-1.10%) |
Mar 08, 2012 | 62.18 | 62.72 | 61.22 | 62.41 | 1,015,130 | +0.88(+1.43%) |
Mar 07, 2012 | 60.72 | 61.85 | 60.61 | 61.53 | 754,603 | +0.93(+1.53%) |
Mar 06, 2012 | 60.30 | 60.88 | 59.67 | 60.60 | 1,298,642 | -0.63(-1.03%) |
Mar 05, 2012 | 62.16 | 62.16 | 60.82 | 61.23 | 1,212,212 | -0.94(-1.51%) |
Mar 02, 2012 | 63.14 | 63.20 | 61.75 | 62.17 | 534,078 | -0.94(-1.50%) |