Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 62.21 | 62.56 | 61.16 | 62.18 | 2,844,383 | +0.38(+0.61%) |
May 30, 2012 | 61.80 | 61.95 | 61.42 | 61.80 | 2,475,155 | -1.18(-1.87%) |
May 29, 2012 | 63.34 | 63.57 | 62.64 | 62.98 | 2,274,307 | +0.15(+0.24%) |
May 25, 2012 | 62.69 | 63.24 | 62.67 | 62.83 | 1,389,889 | -0.19(-0.30%) |
May 24, 2012 | 63.41 | 63.58 | 62.62 | 63.02 | 1,463,322 | +0.32(+0.51%) |
May 23, 2012 | 62.49 | 62.78 | 61.63 | 62.70 | 2,121,244 | -0.50(-0.79%) |
May 22, 2012 | 63.55 | 63.93 | 62.90 | 63.20 | 1,319,099 | -0.07(-0.11%) |
May 21, 2012 | 62.75 | 63.41 | 62.61 | 63.27 | 2,158,344 | +1.05(+1.69%) |
May 18, 2012 | 63.10 | 63.15 | 62.04 | 62.22 | 2,603,677 | -0.35(-0.56%) |
May 17, 2012 | 62.94 | 63.26 | 62.51 | 62.57 | 3,876,570 | -1.15(-1.80%) |
May 16, 2012 | 64.07 | 64.43 | 63.51 | 63.72 | 2,073,666 | -0.12(-0.19%) |
May 15, 2012 | 64.21 | 64.56 | 63.76 | 63.84 | 2,805,509 | -0.90(-1.39%) |
May 14, 2012 | 64.83 | 65.20 | 64.56 | 64.74 | 2,080,884 | -1.21(-1.83%) |
May 11, 2012 | 66.06 | 66.80 | 65.90 | 65.95 | 2,445,796 | -0.39(-0.59%) |
May 10, 2012 | 66.13 | 66.97 | 66.11 | 66.34 | 3,571,349 | +0.19(+0.29%) |
May 09, 2012 | 65.72 | 66.65 | 65.66 | 66.15 | 3,625,434 | -2.02(-2.96%) |
May 08, 2012 | 68.61 | 68.78 | 67.02 | 68.17 | 2,538,114 | -1.60(-2.29%) |
May 07, 2012 | 68.86 | 69.84 | 68.76 | 69.77 | 1,668,429 | +0.60(+0.87%) |
May 04, 2012 | 70.01 | 70.15 | 68.93 | 69.17 | 1,598,174 | -1.57(-2.22%) |
May 03, 2012 | 70.83 | 70.93 | 70.44 | 70.74 | 1,365,122 | +0.03(+0.04%) |
May 02, 2012 | 70.37 | 70.80 | 69.94 | 70.71 | 2,048,767 | -1.00(-1.39%) |
May 01, 2012 | 71.59 | 72.07 | 71.26 | 71.71 | 1,507,934 | +0.17(+0.24%) |
Apr 30, 2012 | 70.55 | 71.54 | 70.54 | 71.54 | 2,007,591 | +0.23(+0.32%) |
Apr 27, 2012 | 71.26 | 71.50 | 70.94 | 71.31 | 2,625,767 | -0.19(-0.27%) |
Apr 26, 2012 | 70.64 | 71.73 | 70.38 | 71.50 | 3,430,853 | +2.64(+3.83%) |
Apr 25, 2012 | 68.40 | 69.34 | 67.83 | 68.86 | 3,023,619 | +0.46(+0.67%) |
Apr 24, 2012 | 68.34 | 68.84 | 68.21 | 68.40 | 1,607,290 | +0.12(+0.18%) |
Apr 23, 2012 | 67.60 | 68.42 | 67.18 | 68.28 | 2,111,050 | -0.43(-0.63%) |
Apr 20, 2012 | 68.46 | 69.12 | 68.44 | 68.71 | 3,326,847 | +0.49(+0.72%) |
Apr 19, 2012 | 68.89 | 68.97 | 67.91 | 68.22 | 2,182,559 | -0.63(-0.92%) |
Apr 18, 2012 | 69.09 | 69.36 | 68.77 | 68.85 | 1,971,897 | -0.09(-0.13%) |
Apr 17, 2012 | 68.69 | 69.30 | 68.52 | 68.94 | 2,414,249 | +1.10(+1.62%) |
Apr 16, 2012 | 67.83 | 68.16 | 67.38 | 67.84 | 2,620,831 | +0.60(+0.89%) |
Apr 13, 2012 | 68.24 | 68.39 | 67.06 | 67.24 | 4,049,859 | -0.62(-0.91%) |
Apr 12, 2012 | 66.98 | 68.18 | 66.60 | 67.86 | 10,556,671 | +0.11(+0.16%) |
Apr 11, 2012 | 68.60 | 68.75 | 67.72 | 67.75 | 5,966,328 | +0.80(+1.19%) |
Apr 10, 2012 | 68.13 | 68.48 | 66.87 | 66.95 | 4,187,028 | -1.72(-2.50%) |
Apr 09, 2012 | 68.38 | 68.99 | 68.15 | 68.67 | 1,386,962 | -0.14(-0.20%) |
Apr 05, 2012 | 68.39 | 69.12 | 68.38 | 68.81 | 3,011,053 | -0.25(-0.36%) |
Apr 04, 2012 | 69.16 | 69.44 | 68.69 | 69.06 | 2,111,388 | -0.95(-1.36%) |
Apr 03, 2012 | 71.03 | 71.05 | 69.68 | 70.01 | 1,523,223 | -1.18(-1.66%) |
Apr 02, 2012 | 69.62 | 71.50 | 69.55 | 71.19 | 2,453,067 | +1.06(+1.51%) |
Mar 30, 2012 | 69.98 | 70.34 | 69.77 | 70.13 | 1,490,448 | -0.05(-0.07%) |
Mar 29, 2012 | 69.63 | 70.28 | 69.14 | 70.18 | 2,190,299 | -0.52(-0.74%) |
Mar 28, 2012 | 71.41 | 71.47 | 70.18 | 70.70 | 2,586,205 | -0.04(-0.06%) |
Mar 27, 2012 | 71.26 | 71.39 | 70.74 | 70.74 | 1,945,436 | -1.43(-1.98%) |
Mar 26, 2012 | 71.43 | 72.20 | 71.42 | 72.17 | 2,631,698 | +1.61(+2.28%) |
Mar 23, 2012 | 70.21 | 70.61 | 70.01 | 70.56 | 1,315,276 | +0.28(+0.40%) |
Mar 22, 2012 | 70.07 | 70.50 | 70.00 | 70.28 | 1,403,428 | -0.55(-0.78%) |
Mar 21, 2012 | 70.89 | 71.19 | 70.72 | 70.83 | 1,455,413 | -0.26(-0.37%) |
Mar 20, 2012 | 71.26 | 71.29 | 70.82 | 71.09 | 1,896,843 | -0.90(-1.25%) |
Mar 19, 2012 | 71.40 | 72.06 | 71.35 | 71.99 | 1,215,042 | +0.51(+0.71%) |
Mar 16, 2012 | 71.56 | 72.40 | 71.36 | 71.48 | 2,198,645 | +0.02(+0.03%) |
Mar 15, 2012 | 71.01 | 71.59 | 70.83 | 71.46 | 1,885,465 | +0.23(+0.32%) |
Mar 14, 2012 | 72.18 | 72.06 | 71.20 | 71.23 | 2,400,932 | -0.95(-1.32%) |
Mar 13, 2012 | 71.37 | 72.18 | 71.27 | 72.18 | 2,025,408 | +0.73(+1.02%) |
Mar 12, 2012 | 71.16 | 71.55 | 71.01 | 71.45 | 1,814,672 | -0.04(-0.06%) |
Mar 09, 2012 | 71.58 | 71.90 | 71.43 | 71.49 | 2,013,606 | -1.26(-1.73%) |
Mar 08, 2012 | 72.24 | 72.75 | 71.97 | 72.75 | 2,351,837 | +1.80(+2.54%) |
Mar 07, 2012 | 70.79 | 71.18 | 70.59 | 70.95 | 1,457,469 | +0.07(+0.10%) |
Mar 06, 2012 | 71.17 | 71.27 | 70.67 | 70.88 | 2,513,892 | -1.65(-2.27%) |
Mar 05, 2012 | 72.61 | 72.72 | 72.14 | 72.53 | 1,490,839 | -0.22(-0.30%) |
Mar 02, 2012 | 72.90 | 73.00 | 72.51 | 72.75 | 1,868,333 | -0.87(-1.18%) |