Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.99 | 59.23 | 58.45 | 58.71 | 2,544,509 | -0.25(-0.42%) |
May 30, 2012 | 59.32 | 59.37 | 58.91 | 58.96 | 1,369,645 | -0.68(-1.14%) |
May 29, 2012 | 60.14 | 60.18 | 59.05 | 59.65 | 1,829,674 | -0.10(-0.17%) |
May 25, 2012 | 60.02 | 60.16 | 59.55 | 59.75 | 1,152,592 | -0.24(-0.40%) |
May 24, 2012 | 59.64 | 60.19 | 59.64 | 59.99 | 1,084,739 | +0.25(+0.42%) |
May 23, 2012 | 60.00 | 60.03 | 59.09 | 59.74 | 992,461 | -0.30(-0.49%) |
May 22, 2012 | 60.53 | 60.67 | 59.87 | 60.04 | 1,149,271 | -0.49(-0.81%) |
May 21, 2012 | 59.73 | 60.53 | 59.66 | 60.53 | 1,564,194 | +0.96(+1.62%) |
May 18, 2012 | 60.34 | 60.45 | 59.40 | 59.57 | 1,716,951 | -0.48(-0.80%) |
May 17, 2012 | 60.83 | 60.93 | 59.89 | 60.05 | 1,621,775 | -0.94(-1.54%) |
May 16, 2012 | 61.16 | 61.21 | 60.89 | 60.99 | 939,539 | -0.02(-0.04%) |
May 15, 2012 | 61.26 | 61.56 | 60.84 | 61.01 | 890,947 | -0.39(-0.64%) |
May 14, 2012 | 61.27 | 61.77 | 61.02 | 61.40 | 788,245 | -0.22(-0.36%) |
May 11, 2012 | 61.28 | 62.02 | 61.13 | 61.63 | 1,154,662 | +0.11(+0.18%) |
May 10, 2012 | 61.35 | 61.82 | 61.23 | 61.52 | 1,355,727 | +0.48(+0.79%) |
May 09, 2012 | 61.20 | 61.54 | 60.71 | 61.04 | 946,742 | -0.57(-0.93%) |
May 08, 2012 | 61.31 | 61.66 | 61.23 | 61.61 | 1,691,087 | +0.01(+0.01%) |
May 07, 2012 | 61.40 | 61.81 | 61.32 | 61.60 | 700,040 | +0.02(+0.04%) |
May 04, 2012 | 62.11 | 62.20 | 61.54 | 61.57 | 839,193 | -0.77(-1.24%) |
May 03, 2012 | 62.12 | 62.70 | 62.01 | 62.34 | 1,353,767 | +0.12(+0.19%) |
May 02, 2012 | 62.06 | 62.77 | 61.71 | 62.22 | 1,526,561 | +0.01(+0.01%) |
May 01, 2012 | 62.75 | 62.91 | 61.82 | 62.22 | 1,572,857 | -0.77(-1.22%) |
Apr 30, 2012 | 62.55 | 63.08 | 62.46 | 62.99 | 1,347,031 | +0.39(+0.62%) |
Apr 27, 2012 | 62.58 | 62.75 | 62.10 | 62.60 | 993,253 | +0.52(+0.84%) |
Apr 26, 2012 | 61.40 | 62.26 | 61.28 | 62.08 | 930,626 | +0.35(+0.56%) |
Apr 25, 2012 | 61.34 | 61.77 | 61.20 | 61.73 | 920,818 | +0.67(+1.09%) |
Apr 24, 2012 | 60.83 | 61.10 | 60.63 | 61.07 | 1,014,500 | +0.33(+0.54%) |
Apr 23, 2012 | 61.02 | 61.13 | 60.50 | 60.74 | 789,367 | -0.63(-1.02%) |
Apr 20, 2012 | 61.28 | 61.54 | 61.22 | 61.36 | 1,281,810 | +0.18(+0.30%) |
Apr 19, 2012 | 61.38 | 61.56 | 60.95 | 61.18 | 1,124,738 | -0.06(-0.09%) |
Apr 18, 2012 | 61.33 | 61.77 | 61.21 | 61.24 | 1,093,751 | -0.26(-0.42%) |
Apr 17, 2012 | 60.47 | 61.62 | 60.47 | 61.49 | 1,467,801 | +1.26(+2.09%) |
Apr 16, 2012 | 60.34 | 60.61 | 59.92 | 60.23 | 1,736,698 | +0.18(+0.31%) |
Apr 13, 2012 | 61.24 | 61.49 | 60.05 | 60.05 | 2,099,834 | -1.20(-1.95%) |
Apr 12, 2012 | 61.04 | 61.38 | 60.70 | 61.24 | 1,837,039 | +0.18(+0.30%) |
Apr 11, 2012 | 61.36 | 61.67 | 61.00 | 61.06 | 1,550,411 | +0.03(+0.05%) |
Apr 10, 2012 | 61.34 | 61.49 | 60.95 | 61.03 | 1,446,664 | -0.55(-0.89%) |
Apr 09, 2012 | 61.56 | 61.79 | 61.46 | 61.57 | 1,045,871 | -0.77(-1.24%) |
Apr 05, 2012 | 62.23 | 62.38 | 62.10 | 62.34 | 1,157,563 | -0.09(-0.14%) |
Apr 04, 2012 | 62.40 | 62.61 | 62.20 | 62.43 | 1,316,377 | -0.30(-0.47%) |
Apr 03, 2012 | 62.62 | 62.83 | 62.23 | 62.73 | 1,212,436 | +0.18(+0.28%) |
Apr 02, 2012 | 62.16 | 62.83 | 62.09 | 62.55 | 1,134,725 | +0.21(+0.33%) |
Mar 30, 2012 | 62.22 | 62.65 | 62.07 | 62.34 | 1,255,673 | +0.44(+0.71%) |
Mar 29, 2012 | 62.06 | 62.06 | 61.52 | 61.90 | 1,159,494 | -0.35(-0.57%) |
Mar 28, 2012 | 62.36 | 62.62 | 61.91 | 62.26 | 1,159,742 | -0.18(-0.28%) |
Mar 27, 2012 | 62.42 | 62.62 | 62.36 | 62.43 | 909,414 | +0.07(+0.12%) |
Mar 26, 2012 | 61.41 | 62.36 | 61.32 | 62.36 | 1,192,676 | +1.02(+1.66%) |
Mar 23, 2012 | 61.72 | 61.83 | 61.29 | 61.34 | 828,648 | -0.39(-0.62%) |
Mar 22, 2012 | 61.56 | 61.89 | 61.27 | 61.73 | 718,054 | +0.04(+0.07%) |
Mar 21, 2012 | 61.82 | 62.01 | 61.52 | 61.69 | 1,060,685 | -0.21(-0.34%) |
Mar 20, 2012 | 62.14 | 62.24 | 61.62 | 61.89 | 1,035,259 | -0.61(-0.98%) |
Mar 19, 2012 | 62.45 | 62.62 | 62.16 | 62.50 | 1,237,417 | -0.21(-0.33%) |
Mar 16, 2012 | 62.79 | 62.82 | 62.38 | 62.71 | 2,207,780 | +0.02(+0.03%) |
Mar 15, 2012 | 62.26 | 62.78 | 62.00 | 62.70 | 1,237,868 | +0.39(+0.63%) |
Mar 14, 2012 | 62.49 | 62.55 | 62.11 | 62.30 | 1,648,077 | -0.16(-0.26%) |
Mar 13, 2012 | 61.82 | 62.53 | 61.77 | 62.46 | 1,496,182 | +0.88(+1.42%) |
Mar 12, 2012 | 61.69 | 62.08 | 61.40 | 61.59 | 1,617,823 | -0.09(-0.14%) |
Mar 09, 2012 | 61.45 | 62.25 | 61.40 | 61.68 | 1,534,820 | +0.18(+0.29%) |
Mar 08, 2012 | 61.03 | 61.56 | 60.61 | 61.50 | 1,488,383 | +0.92(+1.52%) |
Mar 07, 2012 | 60.27 | 60.68 | 60.18 | 60.58 | 1,331,738 | +0.37(+0.61%) |
Mar 06, 2012 | 60.40 | 60.54 | 60.02 | 60.21 | 1,437,645 | -0.45(-0.75%) |
Mar 05, 2012 | 61.04 | 61.22 | 60.31 | 60.66 | 1,327,134 | -0.53(-0.86%) |
Mar 02, 2012 | 60.95 | 61.32 | 60.71 | 61.19 | 1,164,567 | +0.23(+0.38%) |