Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.90 | 65.52 | 64.13 | 64.87 | 1,944,259 | +0.16(+0.25%) |
May 30, 2012 | 65.56 | 65.92 | 64.68 | 64.70 | 1,420,748 | -1.68(-2.53%) |
May 29, 2012 | 65.61 | 66.55 | 65.61 | 66.38 | 1,141,434 | +0.93(+1.43%) |
May 25, 2012 | 65.47 | 65.84 | 65.25 | 65.45 | 1,360,723 | -0.13(-0.19%) |
May 24, 2012 | 65.14 | 65.86 | 64.88 | 65.57 | 1,128,440 | +0.28(+0.43%) |
May 23, 2012 | 64.75 | 65.44 | 64.34 | 65.29 | 1,376,029 | +0.20(+0.31%) |
May 22, 2012 | 65.27 | 65.35 | 64.74 | 65.09 | 1,013,195 | -0.14(-0.21%) |
May 21, 2012 | 63.94 | 65.35 | 63.76 | 65.23 | 1,428,547 | +1.66(+2.61%) |
May 18, 2012 | 64.61 | 64.90 | 63.32 | 63.57 | 1,710,305 | -0.53(-0.83%) |
May 17, 2012 | 66.00 | 66.26 | 64.07 | 64.10 | 2,290,274 | -2.00(-3.03%) |
May 16, 2012 | 67.53 | 67.63 | 66.05 | 66.10 | 1,623,179 | -1.01(-1.51%) |
May 15, 2012 | 67.68 | 67.86 | 67.03 | 67.12 | 1,373,055 | -0.64(-0.95%) |
May 14, 2012 | 67.80 | 68.37 | 67.60 | 67.76 | 1,795,803 | -0.50(-0.73%) |
May 11, 2012 | 68.01 | 68.38 | 67.67 | 68.26 | 1,608,519 | +0.07(+0.10%) |
May 10, 2012 | 68.67 | 68.67 | 67.50 | 68.19 | 1,296,703 | +0.24(+0.35%) |
May 09, 2012 | 67.72 | 68.58 | 67.43 | 67.95 | 1,406,242 | -0.33(-0.48%) |
May 08, 2012 | 68.10 | 68.45 | 67.79 | 68.28 | 1,731,526 | -0.06(-0.08%) |
May 07, 2012 | 67.69 | 68.61 | 67.64 | 68.33 | 1,398,472 | +0.30(+0.44%) |
May 04, 2012 | 67.91 | 68.21 | 67.68 | 68.03 | 2,193,288 | +0.03(+0.05%) |
May 03, 2012 | 69.08 | 69.15 | 67.97 | 68.00 | 2,366,604 | -0.95(-1.38%) |
May 02, 2012 | 67.24 | 69.16 | 67.24 | 68.95 | 1,621,059 | -0.21(-0.31%) |
May 01, 2012 | 68.28 | 69.43 | 67.94 | 69.17 | 1,388,391 | +0.95(+1.39%) |
Apr 30, 2012 | 67.91 | 68.25 | 67.52 | 68.22 | 1,682,981 | +0.28(+0.42%) |
Apr 27, 2012 | 67.78 | 68.18 | 67.08 | 67.94 | 1,294,304 | +0.21(+0.32%) |
Apr 26, 2012 | 67.11 | 67.84 | 66.92 | 67.72 | 1,241,278 | +0.43(+0.64%) |
Apr 25, 2012 | 67.40 | 67.40 | 66.74 | 67.29 | 1,700,746 | +0.39(+0.58%) |
Apr 24, 2012 | 65.97 | 66.92 | 65.85 | 66.90 | 2,123,383 | +1.07(+1.63%) |
Apr 23, 2012 | 65.50 | 65.86 | 65.21 | 65.83 | 1,962,919 | -0.35(-0.53%) |
Apr 20, 2012 | 65.30 | 66.28 | 65.23 | 66.19 | 1,702,046 | +1.06(+1.63%) |
Apr 19, 2012 | 65.07 | 65.27 | 64.60 | 65.13 | 1,187,404 | +0.16(+0.25%) |
Apr 18, 2012 | 64.79 | 65.23 | 64.58 | 64.96 | 1,210,582 | -0.35(-0.54%) |
Apr 17, 2012 | 64.41 | 65.41 | 63.96 | 65.32 | 1,756,128 | +1.10(+1.71%) |
Apr 16, 2012 | 63.63 | 64.62 | 63.57 | 64.22 | 1,414,685 | +1.01(+1.60%) |
Apr 13, 2012 | 63.99 | 64.12 | 63.14 | 63.21 | 1,685,138 | -1.08(-1.68%) |
Apr 12, 2012 | 63.19 | 64.29 | 62.71 | 64.29 | 1,318,743 | +0.98(+1.55%) |
Apr 11, 2012 | 63.03 | 63.32 | 62.62 | 63.31 | 1,374,683 | +0.89(+1.43%) |
Apr 10, 2012 | 63.87 | 64.04 | 62.34 | 62.41 | 1,830,294 | -1.49(-2.33%) |
Apr 09, 2012 | 63.67 | 64.17 | 63.51 | 63.90 | 1,280,458 | -0.86(-1.33%) |
Apr 05, 2012 | 64.94 | 65.22 | 64.37 | 64.76 | 1,181,857 | -0.54(-0.82%) |
Apr 04, 2012 | 65.69 | 65.76 | 65.07 | 65.30 | 974,623 | -0.78(-1.18%) |
Apr 03, 2012 | 66.00 | 66.25 | 65.78 | 66.08 | 1,161,648 | -0.23(-0.34%) |
Apr 02, 2012 | 66.17 | 66.55 | 65.96 | 66.30 | 1,771,722 | +0.14(+0.21%) |
Mar 30, 2012 | 65.93 | 66.37 | 65.74 | 66.17 | 1,918,655 | +0.71(+1.09%) |
Mar 29, 2012 | 65.35 | 65.63 | 64.80 | 65.45 | 1,473,640 | -0.30(-0.45%) |
Mar 28, 2012 | 65.40 | 65.75 | 64.90 | 65.75 | 1,462,615 | +0.47(+0.71%) |
Mar 27, 2012 | 65.61 | 65.79 | 65.25 | 65.28 | 1,346,985 | -0.21(-0.33%) |
Mar 26, 2012 | 65.94 | 65.97 | 65.19 | 65.50 | 1,358,713 | +0.29(+0.45%) |
Mar 23, 2012 | 64.86 | 65.56 | 64.37 | 65.20 | 1,310,470 | +0.39(+0.61%) |
Mar 22, 2012 | 65.14 | 65.14 | 64.21 | 64.81 | 1,253,966 | -0.61(-0.93%) |
Mar 21, 2012 | 65.85 | 66.02 | 65.37 | 65.42 | 1,311,451 | -0.46(-0.69%) |
Mar 20, 2012 | 65.38 | 66.35 | 65.26 | 65.87 | 1,523,677 | -0.06(-0.09%) |
Mar 19, 2012 | 66.21 | 66.45 | 65.64 | 65.93 | 2,101,230 | -0.48(-0.73%) |
Mar 16, 2012 | 65.67 | 66.68 | 65.64 | 66.41 | 2,702,787 | +0.75(+1.15%) |
Mar 15, 2012 | 66.03 | 66.10 | 65.41 | 65.66 | 1,480,794 | -0.21(-0.32%) |
Mar 14, 2012 | 66.19 | 66.63 | 65.74 | 65.87 | 1,369,152 | -0.39(-0.60%) |
Mar 13, 2012 | 65.28 | 66.42 | 65.22 | 66.27 | 1,870,013 | +1.22(+1.87%) |
Mar 12, 2012 | 64.27 | 65.72 | 64.18 | 65.05 | 1,903,480 | +0.92(+1.43%) |
Mar 09, 2012 | 63.87 | 64.40 | 63.74 | 64.14 | 1,056,597 | +0.25(+0.39%) |
Mar 08, 2012 | 64.82 | 64.82 | 63.70 | 63.89 | 1,838,973 | -0.72(-1.12%) |
Mar 07, 2012 | 64.39 | 64.65 | 63.48 | 64.61 | 1,598,585 | +0.32(+0.50%) |
Mar 06, 2012 | 64.02 | 64.81 | 63.79 | 64.29 | 1,796,634 | -0.29(-0.46%) |
Mar 05, 2012 | 64.18 | 64.68 | 63.69 | 64.58 | 839,375 | +0.35(+0.55%) |
Mar 02, 2012 | 64.17 | 64.55 | 64.03 | 64.23 | 819,089 | -0.01(-0.01%) |