Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.11 | 60.78 | 59.26 | 60.26 | 15,288,548 | +0.42(+0.70%) |
May 30, 2012 | 60.75 | 60.75 | 59.76 | 59.84 | 11,884,761 | -1.60(-2.60%) |
May 29, 2012 | 61.18 | 61.82 | 60.99 | 61.44 | 8,520,919 | +0.85(+1.40%) |
May 25, 2012 | 61.32 | 61.44 | 60.33 | 60.60 | 9,073,532 | -0.74(-1.20%) |
May 24, 2012 | 60.84 | 61.37 | 60.41 | 61.33 | 10,314,388 | +0.65(+1.07%) |
May 23, 2012 | 60.27 | 60.68 | 59.27 | 60.68 | 13,071,374 | -0.20(-0.32%) |
May 22, 2012 | 61.25 | 61.71 | 60.52 | 60.88 | 9,934,945 | -0.23(-0.37%) |
May 21, 2012 | 60.57 | 61.14 | 60.28 | 61.11 | 10,065,269 | +0.75(+1.25%) |
May 18, 2012 | 61.59 | 61.75 | 60.22 | 60.35 | 18,170,938 | -1.03(-1.68%) |
May 17, 2012 | 61.42 | 62.16 | 61.23 | 61.38 | 10,651,638 | +0.02(+0.04%) |
May 16, 2012 | 61.77 | 62.39 | 61.30 | 61.36 | 10,480,217 | +0.06(+0.10%) |
May 15, 2012 | 61.99 | 62.36 | 61.18 | 61.30 | 13,862,003 | -0.63(-1.02%) |
May 14, 2012 | 61.81 | 62.15 | 61.52 | 61.93 | 11,558,008 | -0.46(-0.73%) |
May 11, 2012 | 62.54 | 63.15 | 62.25 | 62.38 | 8,139,612 | -0.41(-0.65%) |
May 10, 2012 | 62.47 | 63.32 | 62.36 | 62.79 | 34,742,228 | +0.96(+1.55%) |
May 09, 2012 | 61.73 | 62.27 | 61.58 | 61.83 | 10,069,429 | -0.64(-1.03%) |
May 08, 2012 | 62.42 | 62.70 | 61.69 | 62.47 | 13,445,429 | -0.29(-0.45%) |
May 07, 2012 | 62.62 | 63.07 | 62.32 | 62.76 | 10,085,635 | -0.25(-0.40%) |
May 04, 2012 | 63.95 | 64.08 | 62.73 | 63.01 | 10,273,856 | -1.38(-2.14%) |
May 03, 2012 | 65.03 | 65.04 | 64.03 | 64.39 | 8,037,996 | -0.63(-0.97%) |
May 02, 2012 | 65.31 | 65.40 | 64.75 | 65.02 | 7,959,568 | -0.75(-1.15%) |
May 01, 2012 | 64.84 | 66.09 | 64.63 | 65.77 | 10,175,144 | +1.04(+1.60%) |
Apr 30, 2012 | 64.49 | 64.76 | 64.28 | 64.73 | 7,781,341 | +0.22(+0.34%) |
Apr 27, 2012 | 64.87 | 64.88 | 64.19 | 64.51 | 8,228,780 | -0.01(-0.02%) |
Apr 26, 2012 | 63.18 | 64.82 | 63.17 | 64.53 | 14,051,561 | +1.44(+2.28%) |
Apr 25, 2012 | 62.91 | 63.11 | 62.34 | 63.09 | 8,738,497 | +0.50(+0.80%) |
Apr 24, 2012 | 62.43 | 62.67 | 62.05 | 62.59 | 6,756,347 | +0.36(+0.58%) |
Apr 23, 2012 | 61.47 | 62.40 | 61.29 | 62.23 | 9,203,169 | -0.05(-0.08%) |
Apr 20, 2012 | 62.64 | 63.08 | 62.22 | 62.28 | 9,575,099 | +0.01(+0.01%) |
Apr 19, 2012 | 62.73 | 62.96 | 62.07 | 62.27 | 11,140,862 | -0.53(-0.85%) |
Apr 18, 2012 | 62.83 | 63.16 | 62.48 | 62.81 | 7,960,881 | -0.14(-0.22%) |
Apr 17, 2012 | 62.24 | 63.23 | 62.17 | 62.95 | 9,055,152 | +1.28(+2.08%) |
Apr 16, 2012 | 61.73 | 62.11 | 61.46 | 61.67 | 9,983,937 | +0.44(+0.72%) |
Apr 13, 2012 | 62.14 | 62.18 | 61.19 | 61.22 | 11,272,844 | -1.10(-1.76%) |
Apr 12, 2012 | 61.29 | 62.49 | 61.07 | 62.32 | 10,620,260 | +1.00(+1.62%) |
Apr 11, 2012 | 62.15 | 62.24 | 61.22 | 61.33 | 14,106,632 | -0.30(-0.49%) |
Apr 10, 2012 | 62.72 | 62.80 | 61.60 | 61.63 | 14,662,948 | -1.24(-1.97%) |
Apr 09, 2012 | 62.75 | 63.23 | 62.48 | 62.87 | 8,203,074 | -0.77(-1.20%) |
Apr 05, 2012 | 63.89 | 64.33 | 63.38 | 63.63 | 9,847,532 | -0.52(-0.80%) |
Apr 04, 2012 | 64.55 | 64.55 | 63.80 | 64.15 | 8,939,490 | -0.94(-1.44%) |
Apr 03, 2012 | 65.57 | 65.75 | 64.53 | 65.09 | 7,720,710 | -0.70(-1.07%) |
Apr 02, 2012 | 64.91 | 66.09 | 64.76 | 65.79 | 8,540,716 | +0.66(+1.02%) |
Mar 30, 2012 | 65.03 | 65.15 | 64.64 | 65.13 | 10,078,613 | +0.22(+0.34%) |
Mar 29, 2012 | 63.83 | 65.01 | 63.74 | 64.91 | 9,537,512 | +0.58(+0.91%) |
Mar 28, 2012 | 64.74 | 64.98 | 63.91 | 64.33 | 11,220,594 | -0.70(-1.07%) |
Mar 27, 2012 | 65.54 | 65.61 | 65.01 | 65.03 | 7,123,949 | -0.49(-0.74%) |
Mar 26, 2012 | 65.14 | 65.59 | 64.90 | 65.51 | 8,743,256 | +0.90(+1.39%) |
Mar 23, 2012 | 64.20 | 64.94 | 63.69 | 64.61 | 10,869,577 | +0.61(+0.96%) |
Mar 22, 2012 | 64.91 | 64.99 | 63.80 | 64.00 | 13,633,245 | -1.56(-2.37%) |
Mar 21, 2012 | 66.19 | 66.23 | 65.21 | 65.55 | 12,428,079 | -0.71(-1.07%) |
Mar 20, 2012 | 66.78 | 66.78 | 66.17 | 66.26 | 10,137,370 | -0.98(-1.46%) |
Mar 19, 2012 | 67.14 | 67.46 | 67.01 | 67.25 | 9,374,680 | +0.26(+0.38%) |
Mar 16, 2012 | 67.08 | 67.33 | 66.88 | 66.99 | 18,260,312 | +0.15(+0.23%) |
Mar 15, 2012 | 67.13 | 67.39 | 66.50 | 66.84 | 14,649,464 | -0.40(-0.60%) |
Mar 14, 2012 | 67.46 | 68.21 | 67.15 | 67.24 | 14,517,876 | -0.30(-0.45%) |
Mar 13, 2012 | 66.96 | 67.62 | 66.48 | 67.55 | 12,067,808 | +0.72(+1.08%) |
Mar 12, 2012 | 66.61 | 66.82 | 66.31 | 66.82 | 8,765,034 | +0.26(+0.39%) |
Mar 09, 2012 | 66.76 | 67.07 | 66.44 | 66.56 | 9,390,065 | -0.28(-0.42%) |
Mar 08, 2012 | 66.70 | 67.17 | 66.56 | 66.84 | 9,062,494 | +0.35(+0.52%) |
Mar 07, 2012 | 66.22 | 66.79 | 65.72 | 66.50 | 11,305,083 | +0.37(+0.56%) |
Mar 06, 2012 | 65.69 | 66.23 | 65.61 | 66.12 | 12,314,111 | -0.29(-0.43%) |
Mar 05, 2012 | 66.30 | 66.49 | 65.69 | 66.41 | 9,780,472 | -0.18(-0.26%) |
Mar 02, 2012 | 66.52 | 66.74 | 66.22 | 66.59 | 8,851,990 | -0.09(-0.14%) |