Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.06 | 59.30 | 57.73 | 58.24 | 6,534,200 | -1.53(-2.56%) |
May 30, 2012 | 59.70 | 60.15 | 59.46 | 59.77 | 4,479,146 | -0.38(-0.63%) |
May 29, 2012 | 59.86 | 60.72 | 59.71 | 60.15 | 3,709,696 | +0.91(+1.53%) |
May 25, 2012 | 59.75 | 60.24 | 58.96 | 59.25 | 3,216,396 | -0.42(-0.70%) |
May 24, 2012 | 60.11 | 60.44 | 58.82 | 59.66 | 3,520,496 | -0.22(-0.37%) |
May 23, 2012 | 58.63 | 60.05 | 57.91 | 59.88 | 4,295,415 | +0.80(+1.36%) |
May 22, 2012 | 59.62 | 59.95 | 58.70 | 59.08 | 4,652,509 | -0.30(-0.50%) |
May 21, 2012 | 58.06 | 59.71 | 57.99 | 59.38 | 4,797,555 | +1.67(+2.90%) |
May 18, 2012 | 57.89 | 58.76 | 57.53 | 57.71 | 5,125,625 | +0.17(+0.30%) |
May 17, 2012 | 58.88 | 59.12 | 56.66 | 57.54 | 7,683,963 | -0.95(-1.63%) |
May 16, 2012 | 60.31 | 60.50 | 58.39 | 58.49 | 10,562,781 | -1.92(-3.18%) |
May 15, 2012 | 60.90 | 61.38 | 60.01 | 60.41 | 5,584,167 | -0.56(-0.92%) |
May 14, 2012 | 61.71 | 61.85 | 60.60 | 60.97 | 5,389,378 | -1.37(-2.20%) |
May 11, 2012 | 61.85 | 62.88 | 61.70 | 62.34 | 4,132,794 | +0.09(+0.14%) |
May 10, 2012 | 62.92 | 63.35 | 62.20 | 62.26 | 4,263,515 | -0.07(-0.11%) |
May 09, 2012 | 62.39 | 62.84 | 61.71 | 62.33 | 5,107,726 | -1.17(-1.85%) |
May 08, 2012 | 62.84 | 63.61 | 62.03 | 63.50 | 4,913,311 | +0.25(+0.40%) |
May 07, 2012 | 63.24 | 63.71 | 62.73 | 63.25 | 3,057,178 | -0.37(-0.58%) |
May 04, 2012 | 64.71 | 64.71 | 63.20 | 63.62 | 4,293,096 | -1.42(-2.18%) |
May 03, 2012 | 65.86 | 66.17 | 64.79 | 65.04 | 3,605,703 | -0.74(-1.13%) |
May 02, 2012 | 65.39 | 65.81 | 64.92 | 65.78 | 3,613,767 | +0.07(+0.11%) |
May 01, 2012 | 65.62 | 66.15 | 64.86 | 65.71 | 4,309,365 | +0.77(+1.19%) |
Apr 30, 2012 | 65.40 | 65.42 | 64.58 | 64.94 | 3,118,285 | -0.42(-0.64%) |
Apr 27, 2012 | 65.13 | 65.55 | 64.66 | 65.36 | 2,992,033 | +0.47(+0.72%) |
Apr 26, 2012 | 64.26 | 64.95 | 63.95 | 64.89 | 3,611,786 | +0.68(+1.06%) |
Apr 25, 2012 | 64.64 | 64.64 | 63.93 | 64.21 | 4,190,264 | +0.36(+0.57%) |
Apr 24, 2012 | 63.23 | 64.03 | 63.16 | 63.85 | 3,499,361 | +0.78(+1.24%) |
Apr 23, 2012 | 62.96 | 63.21 | 62.32 | 63.07 | 4,558,582 | -0.73(-1.14%) |
Apr 20, 2012 | 63.57 | 64.16 | 63.49 | 63.80 | 3,950,675 | +0.41(+0.65%) |
Apr 19, 2012 | 63.79 | 64.26 | 62.70 | 63.39 | 3,625,913 | -0.43(-0.68%) |
Apr 18, 2012 | 63.58 | 64.32 | 63.49 | 63.82 | 3,926,037 | +0.03(+0.05%) |
Apr 17, 2012 | 63.35 | 64.06 | 62.95 | 63.79 | 3,710,544 | +1.05(+1.67%) |
Apr 16, 2012 | 63.26 | 63.46 | 62.23 | 62.74 | 3,908,267 | +0.08(+0.13%) |
Apr 13, 2012 | 62.31 | 63.18 | 62.18 | 62.66 | 4,785,646 | +0.10(+0.16%) |
Apr 12, 2012 | 61.50 | 62.84 | 61.35 | 62.56 | 4,757,251 | +1.41(+2.31%) |
Apr 11, 2012 | 61.21 | 61.76 | 60.71 | 61.15 | 7,175,087 | +0.82(+1.36%) |
Apr 10, 2012 | 62.35 | 62.48 | 59.86 | 60.33 | 11,238,968 | -2.32(-3.70%) |
Apr 09, 2012 | 63.28 | 63.54 | 62.50 | 62.64 | 7,391,510 | -1.88(-2.91%) |
Apr 05, 2012 | 64.37 | 65.64 | 64.23 | 64.52 | 5,339,928 | +0.49(+0.76%) |
Apr 04, 2012 | 63.80 | 64.32 | 63.53 | 64.03 | 3,751,490 | -0.43(-0.66%) |
Apr 03, 2012 | 64.79 | 65.05 | 64.03 | 64.46 | 4,123,651 | -0.35(-0.54%) |
Apr 02, 2012 | 63.57 | 65.22 | 63.48 | 64.81 | 4,449,130 | +1.02(+1.59%) |
Mar 30, 2012 | 64.01 | 64.40 | 63.47 | 63.79 | 5,341,829 | +0.32(+0.51%) |
Mar 29, 2012 | 63.01 | 63.61 | 62.68 | 63.46 | 4,608,629 | +0.10(+0.16%) |
Mar 28, 2012 | 64.74 | 64.75 | 63.05 | 63.36 | 5,066,551 | -1.25(-1.93%) |
Mar 27, 2012 | 65.09 | 65.34 | 64.54 | 64.61 | 4,783,332 | -0.30(-0.46%) |
Mar 26, 2012 | 64.55 | 65.08 | 64.36 | 64.91 | 6,385,365 | +1.52(+2.40%) |
Mar 23, 2012 | 62.84 | 63.71 | 62.58 | 63.38 | 3,887,768 | +0.32(+0.51%) |
Mar 22, 2012 | 63.64 | 63.74 | 62.41 | 63.06 | 5,255,282 | -1.22(-1.90%) |
Mar 21, 2012 | 64.68 | 64.80 | 64.02 | 64.29 | 4,817,996 | -0.31(-0.49%) |
Mar 20, 2012 | 64.60 | 65.20 | 64.11 | 64.60 | 4,041,770 | -0.60(-0.93%) |
Mar 19, 2012 | 64.91 | 65.74 | 64.81 | 65.20 | 3,882,250 | -0.05(-0.07%) |
Mar 16, 2012 | 64.17 | 65.27 | 64.15 | 65.25 | 7,928,603 | +1.24(+1.94%) |
Mar 15, 2012 | 64.24 | 64.36 | 63.60 | 64.01 | 4,146,407 | +0.04(+0.06%) |
Mar 14, 2012 | 64.22 | 64.32 | 63.45 | 63.97 | 4,455,351 | -0.05(-0.09%) |
Mar 13, 2012 | 62.66 | 64.16 | 62.48 | 64.03 | 5,994,277 | +1.73(+2.77%) |
Mar 12, 2012 | 62.95 | 62.95 | 61.94 | 62.30 | 3,670,900 | -0.56(-0.89%) |
Mar 09, 2012 | 63.13 | 63.43 | 62.69 | 62.86 | 4,517,996 | -0.16(-0.26%) |
Mar 08, 2012 | 62.62 | 63.19 | 62.01 | 63.02 | 6,177,482 | +0.92(+1.48%) |
Mar 07, 2012 | 62.58 | 62.71 | 61.79 | 62.11 | 5,195,591 | +0.00(+0.00%) |
Mar 06, 2012 | 62.96 | 63.25 | 61.70 | 62.11 | 7,361,185 | -2.05(-3.20%) |
Mar 05, 2012 | 64.37 | 64.43 | 63.13 | 64.16 | 5,033,422 | -0.35(-0.55%) |
Mar 02, 2012 | 64.98 | 65.20 | 64.24 | 64.51 | 3,424,074 | -0.63(-0.96%) |