Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.09 | 60.77 | 59.25 | 60.24 | 15,292,178 | +0.42(+0.70%) |
May 30, 2012 | 60.74 | 60.74 | 59.75 | 59.83 | 11,887,583 | -1.60(-2.60%) |
May 29, 2012 | 61.16 | 61.80 | 60.97 | 61.43 | 8,522,942 | +0.85(+1.40%) |
May 25, 2012 | 61.31 | 61.43 | 60.31 | 60.58 | 9,075,686 | -0.74(-1.20%) |
May 24, 2012 | 60.83 | 61.35 | 60.39 | 61.32 | 10,316,837 | +0.65(+1.07%) |
May 23, 2012 | 60.26 | 60.67 | 59.26 | 60.67 | 13,074,478 | -0.20(-0.32%) |
May 22, 2012 | 61.24 | 61.70 | 60.50 | 60.86 | 9,937,304 | -0.23(-0.37%) |
May 21, 2012 | 60.55 | 61.12 | 60.27 | 61.09 | 10,067,658 | +0.75(+1.25%) |
May 18, 2012 | 61.57 | 61.74 | 60.20 | 60.34 | 18,175,252 | -1.03(-1.68%) |
May 17, 2012 | 61.40 | 62.14 | 61.21 | 61.37 | 10,654,167 | +0.02(+0.04%) |
May 16, 2012 | 61.75 | 62.37 | 61.29 | 61.34 | 10,482,705 | +0.06(+0.10%) |
May 15, 2012 | 61.97 | 62.35 | 61.17 | 61.28 | 13,865,296 | -0.63(-1.02%) |
May 14, 2012 | 61.79 | 62.13 | 61.51 | 61.91 | 11,560,753 | -0.46(-0.73%) |
May 11, 2012 | 62.53 | 63.13 | 62.23 | 62.37 | 8,141,545 | -0.41(-0.65%) |
May 10, 2012 | 62.45 | 63.31 | 62.34 | 62.77 | 34,750,476 | +0.96(+1.55%) |
May 09, 2012 | 61.71 | 62.25 | 61.57 | 61.81 | 10,071,821 | -0.64(-1.03%) |
May 08, 2012 | 62.40 | 62.68 | 61.68 | 62.46 | 13,448,623 | -0.29(-0.46%) |
May 07, 2012 | 62.60 | 63.05 | 62.31 | 62.74 | 10,088,031 | -0.25(-0.40%) |
May 04, 2012 | 63.93 | 64.07 | 62.71 | 62.99 | 10,276,296 | -1.38(-2.14%) |
May 03, 2012 | 65.01 | 65.02 | 64.02 | 64.37 | 8,039,905 | -0.63(-0.97%) |
May 02, 2012 | 65.30 | 65.38 | 64.74 | 65.00 | 7,961,458 | -0.75(-1.15%) |
May 01, 2012 | 64.83 | 66.07 | 64.61 | 65.76 | 10,177,561 | +1.04(+1.60%) |
Apr 30, 2012 | 64.48 | 64.75 | 64.26 | 64.72 | 7,783,189 | +0.22(+0.34%) |
Apr 27, 2012 | 64.85 | 64.86 | 64.18 | 64.50 | 8,230,734 | -0.01(-0.02%) |
Apr 26, 2012 | 63.16 | 64.80 | 63.16 | 64.51 | 14,054,898 | +1.44(+2.28%) |
Apr 25, 2012 | 62.90 | 63.10 | 62.33 | 63.07 | 8,740,572 | +0.50(+0.80%) |
Apr 24, 2012 | 62.42 | 62.66 | 62.03 | 62.57 | 6,757,952 | +0.36(+0.58%) |
Apr 23, 2012 | 61.46 | 62.39 | 61.27 | 62.22 | 9,205,355 | -0.05(-0.08%) |
Apr 20, 2012 | 62.62 | 63.07 | 62.20 | 62.26 | 9,577,373 | +0.01(+0.01%) |
Apr 19, 2012 | 62.72 | 62.94 | 62.06 | 62.26 | 11,143,508 | -0.53(-0.85%) |
Apr 18, 2012 | 62.81 | 63.15 | 62.46 | 62.79 | 7,962,772 | -0.14(-0.22%) |
Apr 17, 2012 | 62.23 | 63.22 | 62.16 | 62.93 | 9,057,303 | +1.28(+2.08%) |
Apr 16, 2012 | 61.72 | 62.10 | 61.44 | 61.65 | 9,986,308 | +0.44(+0.72%) |
Apr 13, 2012 | 62.12 | 62.17 | 61.17 | 61.21 | 11,275,521 | -1.10(-1.76%) |
Apr 12, 2012 | 61.27 | 62.47 | 61.06 | 62.31 | 10,622,783 | +1.00(+1.62%) |
Apr 11, 2012 | 62.14 | 62.22 | 61.21 | 61.31 | 14,109,982 | -0.30(-0.49%) |
Apr 10, 2012 | 62.71 | 62.79 | 61.58 | 61.61 | 14,666,430 | -1.24(-1.97%) |
Apr 09, 2012 | 62.74 | 63.21 | 62.46 | 62.85 | 8,205,022 | -0.77(-1.20%) |
Apr 05, 2012 | 63.87 | 64.32 | 63.36 | 63.62 | 9,849,871 | -0.52(-0.81%) |
Apr 04, 2012 | 64.53 | 64.54 | 63.79 | 64.14 | 8,941,613 | -0.94(-1.44%) |
Apr 03, 2012 | 65.55 | 65.73 | 64.52 | 65.07 | 7,722,544 | -0.70(-1.07%) |
Apr 02, 2012 | 64.89 | 66.07 | 64.74 | 65.77 | 8,542,744 | +0.66(+1.02%) |
Mar 30, 2012 | 65.01 | 65.13 | 64.63 | 65.11 | 10,081,007 | +0.22(+0.34%) |
Mar 29, 2012 | 63.82 | 65.00 | 63.72 | 64.89 | 9,539,778 | +0.58(+0.91%) |
Mar 28, 2012 | 64.72 | 64.96 | 63.89 | 64.31 | 11,223,259 | -0.70(-1.07%) |
Mar 27, 2012 | 65.52 | 65.59 | 64.99 | 65.01 | 7,125,641 | -0.49(-0.74%) |
Mar 26, 2012 | 65.12 | 65.57 | 64.88 | 65.50 | 8,745,333 | +0.90(+1.39%) |
Mar 23, 2012 | 64.18 | 64.92 | 63.68 | 64.60 | 10,872,159 | +0.61(+0.96%) |
Mar 22, 2012 | 64.89 | 64.98 | 63.79 | 63.98 | 13,636,483 | -1.55(-2.37%) |
Mar 21, 2012 | 66.17 | 66.21 | 65.20 | 65.54 | 12,431,031 | -0.71(-1.07%) |
Mar 20, 2012 | 66.76 | 66.76 | 66.16 | 66.25 | 10,139,778 | -0.98(-1.46%) |
Mar 19, 2012 | 67.12 | 67.45 | 66.99 | 67.23 | 9,376,907 | +0.26(+0.38%) |
Mar 16, 2012 | 67.07 | 67.31 | 66.87 | 66.98 | 18,264,648 | +0.15(+0.23%) |
Mar 15, 2012 | 67.12 | 67.37 | 66.48 | 66.83 | 14,652,944 | -0.40(-0.60%) |
Mar 14, 2012 | 67.45 | 68.19 | 67.14 | 67.23 | 14,521,324 | -0.30(-0.45%) |
Mar 13, 2012 | 66.94 | 67.60 | 66.46 | 67.53 | 12,070,674 | +0.72(+1.08%) |
Mar 12, 2012 | 66.59 | 66.81 | 66.30 | 66.81 | 8,767,116 | +0.26(+0.39%) |
Mar 09, 2012 | 66.74 | 67.06 | 66.42 | 66.55 | 9,392,295 | -0.28(-0.42%) |
Mar 08, 2012 | 66.69 | 67.15 | 66.54 | 66.83 | 9,064,646 | +0.35(+0.52%) |
Mar 07, 2012 | 66.20 | 66.78 | 65.71 | 66.48 | 11,307,768 | +0.37(+0.56%) |
Mar 06, 2012 | 65.68 | 66.22 | 65.59 | 66.11 | 12,317,035 | -0.29(-0.43%) |
Mar 05, 2012 | 66.29 | 66.47 | 65.68 | 66.39 | 9,782,795 | -0.18(-0.26%) |
Mar 02, 2012 | 66.50 | 66.73 | 66.20 | 66.57 | 8,854,092 | -0.09(-0.14%) |