Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.33 | 64.44 | 63.72 | 64.06 | 31,302 | -0.25(-0.40%) |
May 30, 2012 | 64.53 | 64.59 | 64.22 | 64.31 | 38,919 | -0.52(-0.80%) |
May 29, 2012 | 64.81 | 65.12 | 64.58 | 64.83 | 430,809 | +0.23(+0.36%) |
May 25, 2012 | 64.66 | 64.92 | 64.49 | 64.60 | 10,000 | -0.08(-0.13%) |
May 24, 2012 | 64.13 | 64.69 | 64.13 | 64.69 | 78,962 | +0.65(+1.01%) |
May 23, 2012 | 64.07 | 64.36 | 63.46 | 64.04 | 25,107 | -0.35(-0.54%) |
May 22, 2012 | 64.64 | 64.98 | 64.24 | 64.39 | 79,275 | -0.16(-0.25%) |
May 21, 2012 | 63.98 | 64.55 | 63.90 | 64.55 | 20,014 | +0.78(+1.23%) |
May 18, 2012 | 64.67 | 64.67 | 63.64 | 63.77 | 59,515 | -0.62(-0.96%) |
May 17, 2012 | 65.10 | 65.14 | 64.39 | 64.39 | 31,776 | -0.77(-1.19%) |
May 16, 2012 | 65.18 | 65.38 | 65.04 | 65.16 | 22,332 | +0.10(+0.16%) |
May 15, 2012 | 65.38 | 65.48 | 64.88 | 65.06 | 16,397 | -0.35(-0.53%) |
May 14, 2012 | 65.06 | 65.67 | 64.99 | 65.41 | 17,951 | -0.20(-0.30%) |
May 11, 2012 | 65.49 | 66.05 | 65.49 | 65.61 | 31,661 | +0.04(+0.06%) |
May 10, 2012 | 65.57 | 65.83 | 65.55 | 65.57 | 11,966 | +0.40(+0.62%) |
May 09, 2012 | 65.15 | 65.50 | 64.80 | 65.16 | 48,039 | -0.60(-0.92%) |
May 08, 2012 | 65.24 | 65.77 | 64.93 | 65.77 | 31,918 | +0.20(+0.30%) |
May 07, 2012 | 65.08 | 65.78 | 65.08 | 65.57 | 113,364 | +0.29(+0.44%) |
May 04, 2012 | 65.96 | 65.96 | 65.25 | 65.28 | 23,875 | -0.88(-1.34%) |
May 03, 2012 | 66.51 | 66.51 | 66.04 | 66.17 | 23,064 | -0.31(-0.46%) |
May 02, 2012 | 66.32 | 66.55 | 66.31 | 66.47 | 17,050 | -0.08(-0.11%) |
May 01, 2012 | 66.21 | 66.79 | 66.06 | 66.55 | 46,817 | +0.23(+0.35%) |
Apr 30, 2012 | 66.43 | 66.60 | 66.18 | 66.32 | 379,668 | -0.14(-0.20%) |
Apr 27, 2012 | 66.50 | 66.62 | 66.20 | 66.45 | 29,219 | +0.11(+0.17%) |
Apr 26, 2012 | 66.10 | 66.45 | 65.95 | 66.34 | 25,197 | +0.00(+0.00%) |
Apr 25, 2012 | 65.93 | 66.42 | 65.93 | 66.34 | 10,022 | +0.76(+1.15%) |
Apr 24, 2012 | 65.43 | 65.73 | 65.34 | 65.59 | 23,673 | +0.16(+0.25%) |
Apr 23, 2012 | 65.29 | 65.44 | 65.17 | 65.43 | 17,832 | -0.43(-0.66%) |
Apr 20, 2012 | 65.74 | 66.18 | 65.70 | 65.86 | 25,073 | +0.31(+0.47%) |
Apr 19, 2012 | 65.63 | 66.05 | 65.28 | 65.55 | 29,266 | +0.27(+0.42%) |
Apr 18, 2012 | 65.30 | 65.49 | 65.27 | 65.28 | 17,807 | -0.08(-0.12%) |
Apr 17, 2012 | 64.71 | 65.45 | 64.71 | 65.36 | 17,262 | +0.89(+1.38%) |
Apr 16, 2012 | 64.66 | 64.66 | 64.23 | 64.47 | 85,558 | -0.01(-0.01%) |
Apr 13, 2012 | 65.10 | 65.10 | 64.47 | 64.47 | 33,072 | -0.69(-1.06%) |
Apr 12, 2012 | 64.87 | 65.23 | 64.82 | 65.16 | 13,169 | +0.38(+0.59%) |
Apr 11, 2012 | 65.01 | 65.12 | 64.76 | 64.78 | 43,456 | +0.22(+0.34%) |
Apr 10, 2012 | 65.30 | 65.46 | 64.54 | 64.56 | 38,239 | -0.88(-1.35%) |
Apr 09, 2012 | 65.58 | 65.71 | 65.43 | 65.44 | 36,827 | -0.95(-1.43%) |
Apr 05, 2012 | 66.15 | 66.40 | 66.04 | 66.40 | 12,327 | +0.04(+0.06%) |
Apr 04, 2012 | 66.51 | 66.51 | 66.21 | 66.35 | 8,827 | -0.48(-0.72%) |
Apr 03, 2012 | 66.60 | 66.85 | 66.48 | 66.83 | 140,098 | +0.15(+0.23%) |
Apr 02, 2012 | 66.43 | 66.84 | 66.31 | 66.68 | 73,665 | +0.24(+0.36%) |
Mar 30, 2012 | 66.19 | 66.55 | 66.16 | 66.45 | 37,418 | +0.53(+0.80%) |
Mar 29, 2012 | 65.53 | 65.99 | 65.44 | 65.92 | 36,292 | +0.12(+0.18%) |
Mar 28, 2012 | 66.00 | 66.25 | 65.47 | 65.80 | 25,250 | -0.14(-0.21%) |
Mar 27, 2012 | 66.01 | 66.23 | 65.89 | 65.94 | 32,850 | +0.10(+0.15%) |
Mar 26, 2012 | 65.17 | 65.86 | 65.10 | 65.83 | 24,744 | +1.11(+1.72%) |
Mar 23, 2012 | 64.57 | 64.74 | 64.47 | 64.72 | 59,984 | +0.14(+0.21%) |
Mar 22, 2012 | 64.33 | 64.67 | 64.31 | 64.59 | 18,511 | -0.19(-0.30%) |
Mar 21, 2012 | 64.79 | 64.89 | 64.65 | 64.78 | 9,296 | -0.03(-0.04%) |
Mar 20, 2012 | 64.87 | 64.97 | 64.68 | 64.81 | 163,004 | -0.30(-0.45%) |
Mar 19, 2012 | 64.98 | 65.27 | 64.97 | 65.10 | 309,191 | +0.03(+0.05%) |
Mar 16, 2012 | 65.10 | 65.36 | 65.02 | 65.07 | 31,239 | -0.03(-0.04%) |
Mar 15, 2012 | 64.98 | 65.17 | 64.80 | 65.10 | 22,575 | +0.20(+0.31%) |
Mar 14, 2012 | 64.89 | 65.07 | 64.78 | 64.89 | 109,542 | -0.03(-0.04%) |
Mar 13, 2012 | 64.33 | 64.92 | 64.32 | 64.92 | 26,178 | +0.90(+1.40%) |
Mar 12, 2012 | 64.06 | 64.16 | 63.92 | 64.02 | 13,524 | -0.07(-0.11%) |
Mar 09, 2012 | 63.97 | 64.26 | 63.97 | 64.09 | 15,377 | +0.27(+0.42%) |
Mar 08, 2012 | 63.34 | 63.96 | 63.34 | 63.82 | 37,755 | +0.79(+1.25%) |
Mar 07, 2012 | 62.88 | 63.12 | 62.80 | 63.03 | 24,381 | +0.24(+0.38%) |
Mar 06, 2012 | 63.34 | 63.43 | 62.65 | 62.80 | 53,240 | -0.96(-1.50%) |
Mar 05, 2012 | 63.80 | 64.00 | 63.61 | 63.75 | 10,830 | -0.15(-0.24%) |
Mar 02, 2012 | 64.05 | 64.05 | 63.75 | 63.90 | 24,393 | -0.10(-0.16%) |