Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 63.25 | 63.39 | 62.93 | 63.06 | 62,602 | -0.16(-0.26%) |
May 30, 2012 | 63.45 | 63.49 | 63.11 | 63.22 | 43,227 | -0.49(-0.77%) |
May 29, 2012 | 63.58 | 63.71 | 63.34 | 63.71 | 46,210 | +0.47(+0.74%) |
May 25, 2012 | 63.35 | 63.48 | 63.13 | 63.25 | 40,478 | -0.01(-0.01%) |
May 24, 2012 | 62.91 | 63.27 | 62.87 | 63.25 | 42,727 | +0.54(+0.86%) |
May 23, 2012 | 62.59 | 62.87 | 62.26 | 62.71 | 67,392 | -0.16(-0.26%) |
May 22, 2012 | 62.94 | 63.14 | 62.68 | 62.88 | 58,721 | +0.03(+0.05%) |
May 21, 2012 | 62.62 | 62.85 | 62.39 | 62.85 | 103,940 | +0.33(+0.53%) |
May 18, 2012 | 63.15 | 63.15 | 62.43 | 62.51 | 80,026 | -0.42(-0.67%) |
May 17, 2012 | 63.50 | 63.59 | 62.94 | 62.94 | 95,881 | -0.54(-0.85%) |
May 16, 2012 | 63.42 | 63.59 | 63.31 | 63.47 | 124,833 | +0.29(+0.45%) |
May 15, 2012 | 63.16 | 63.54 | 63.08 | 63.19 | 92,690 | -0.07(-0.11%) |
May 14, 2012 | 63.17 | 63.44 | 62.95 | 63.25 | 176,763 | -0.23(-0.35%) |
May 11, 2012 | 63.53 | 63.82 | 63.47 | 63.48 | 44,235 | -0.20(-0.32%) |
May 10, 2012 | 63.52 | 63.87 | 63.52 | 63.68 | 61,758 | +0.42(+0.67%) |
May 09, 2012 | 63.19 | 63.59 | 62.97 | 63.26 | 51,576 | -0.28(-0.44%) |
May 08, 2012 | 63.48 | 63.57 | 63.16 | 63.54 | 179,360 | -0.06(-0.09%) |
May 07, 2012 | 63.31 | 63.75 | 63.31 | 63.60 | 127,115 | +0.03(+0.05%) |
May 04, 2012 | 63.99 | 64.05 | 63.57 | 63.57 | 78,526 | -0.47(-0.73%) |
May 03, 2012 | 64.28 | 64.28 | 63.89 | 64.04 | 71,211 | -0.26(-0.40%) |
May 02, 2012 | 64.01 | 64.34 | 63.98 | 64.30 | 57,629 | +0.16(+0.25%) |
May 01, 2012 | 64.14 | 64.45 | 63.90 | 64.14 | 82,950 | +0.07(+0.12%) |
Apr 30, 2012 | 64.19 | 64.19 | 63.98 | 64.06 | 71,028 | -0.24(-0.38%) |
Apr 27, 2012 | 64.45 | 64.45 | 64.25 | 64.31 | 45,836 | -0.06(-0.09%) |
Apr 26, 2012 | 63.87 | 64.48 | 63.79 | 64.37 | 59,821 | +0.58(+0.91%) |
Apr 25, 2012 | 63.66 | 63.88 | 63.56 | 63.79 | 80,943 | +0.40(+0.63%) |
Apr 24, 2012 | 63.45 | 63.66 | 63.31 | 63.39 | 54,406 | +0.03(+0.05%) |
Apr 23, 2012 | 63.73 | 63.73 | 63.18 | 63.36 | 74,411 | -0.93(-1.44%) |
Apr 20, 2012 | 63.93 | 64.42 | 63.88 | 64.28 | 215,594 | +0.57(+0.90%) |
Apr 19, 2012 | 63.97 | 63.98 | 63.50 | 63.71 | 52,686 | -0.24(-0.38%) |
Apr 18, 2012 | 63.96 | 64.05 | 63.77 | 63.96 | 71,325 | -0.05(-0.08%) |
Apr 17, 2012 | 63.65 | 64.14 | 63.58 | 64.01 | 107,912 | +0.70(+1.10%) |
Apr 16, 2012 | 63.28 | 63.51 | 63.07 | 63.31 | 275,043 | +0.24(+0.39%) |
Apr 13, 2012 | 63.15 | 63.38 | 63.05 | 63.07 | 58,713 | -0.04(-0.07%) |
Apr 12, 2012 | 63.05 | 63.14 | 62.82 | 63.11 | 62,728 | +0.15(+0.24%) |
Apr 11, 2012 | 62.94 | 63.18 | 62.83 | 62.97 | 66,476 | +0.30(+0.48%) |
Apr 10, 2012 | 63.27 | 63.27 | 62.59 | 62.66 | 139,899 | -0.57(-0.90%) |
Apr 09, 2012 | 63.35 | 63.38 | 63.15 | 63.23 | 82,577 | -0.59(-0.92%) |
Apr 05, 2012 | 63.71 | 63.86 | 63.53 | 63.82 | 157,882 | -0.08(-0.13%) |
Apr 04, 2012 | 63.71 | 64.05 | 63.71 | 63.90 | 100,037 | -0.18(-0.28%) |
Apr 03, 2012 | 64.38 | 64.39 | 63.87 | 64.08 | 88,272 | -0.37(-0.57%) |
Apr 02, 2012 | 63.95 | 64.56 | 63.94 | 64.45 | 466,268 | +0.53(+0.82%) |
Mar 30, 2012 | 63.74 | 64.04 | 63.74 | 63.92 | 50,344 | +0.31(+0.49%) |
Mar 29, 2012 | 63.42 | 63.62 | 63.16 | 63.61 | 37,346 | -0.01(-0.01%) |
Mar 28, 2012 | 63.77 | 63.77 | 63.47 | 63.62 | 67,030 | -0.14(-0.22%) |
Mar 27, 2012 | 63.90 | 64.01 | 63.74 | 63.76 | 42,348 | -0.03(-0.05%) |
Mar 26, 2012 | 63.51 | 63.81 | 63.49 | 63.79 | 80,987 | +0.43(+0.68%) |
Mar 23, 2012 | 63.28 | 63.36 | 63.03 | 63.36 | 31,778 | +0.16(+0.26%) |
Mar 22, 2012 | 62.98 | 63.26 | 62.90 | 63.19 | 80,391 | +0.02(+0.04%) |
Mar 21, 2012 | 62.97 | 63.29 | 62.97 | 63.17 | 65,793 | +0.13(+0.21%) |
Mar 20, 2012 | 62.65 | 63.14 | 62.65 | 63.04 | 75,831 | -0.03(-0.05%) |
Mar 19, 2012 | 62.98 | 63.13 | 62.89 | 63.07 | 59,315 | +0.06(+0.09%) |
Mar 16, 2012 | 63.07 | 63.22 | 62.94 | 63.01 | 51,112 | -0.08(-0.13%) |
Mar 15, 2012 | 63.01 | 63.09 | 62.78 | 63.09 | 125,179 | +0.16(+0.25%) |
Mar 14, 2012 | 63.05 | 63.12 | 62.79 | 62.94 | 64,783 | -0.20(-0.31%) |
Mar 13, 2012 | 62.82 | 63.14 | 62.74 | 63.13 | 65,034 | +0.50(+0.80%) |
Mar 12, 2012 | 62.41 | 62.68 | 62.38 | 62.63 | 64,541 | +0.29(+0.46%) |
Mar 09, 2012 | 62.22 | 62.41 | 62.08 | 62.34 | 41,931 | +0.18(+0.29%) |
Mar 08, 2012 | 61.88 | 62.23 | 61.88 | 62.16 | 68,674 | +0.41(+0.67%) |
Mar 07, 2012 | 61.82 | 61.82 | 61.45 | 61.75 | 87,558 | +0.12(+0.19%) |
Mar 06, 2012 | 61.95 | 61.97 | 61.59 | 61.63 | 127,921 | -0.56(-0.89%) |
Mar 05, 2012 | 61.94 | 62.25 | 61.86 | 62.19 | 80,828 | +0.25(+0.41%) |
Mar 02, 2012 | 61.91 | 62.00 | 61.81 | 61.94 | 64,551 | -0.01(-0.02%) |