Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 65.36 | 65.63 | 64.90 | 64.96 | 9,375,169 | -0.05(-0.08%) |
May 30, 2012 | 65.22 | 65.30 | 64.82 | 65.01 | 7,451,293 | -0.57(-0.87%) |
May 29, 2012 | 65.95 | 66.18 | 65.12 | 65.58 | 7,457,788 | -0.11(-0.16%) |
May 25, 2012 | 66.12 | 66.22 | 65.51 | 65.69 | 5,103,081 | -0.35(-0.52%) |
May 24, 2012 | 66.27 | 66.45 | 65.53 | 66.03 | 6,944,408 | +0.04(+0.05%) |
May 23, 2012 | 65.63 | 66.06 | 65.41 | 66.00 | 5,872,192 | +0.10(+0.15%) |
May 22, 2012 | 66.34 | 66.34 | 65.65 | 65.89 | 7,018,538 | +0.05(+0.08%) |
May 21, 2012 | 64.94 | 65.88 | 64.85 | 65.84 | 9,179,695 | +1.02(+1.58%) |
May 18, 2012 | 65.08 | 65.73 | 64.70 | 64.82 | 11,076,926 | +0.17(+0.26%) |
May 17, 2012 | 65.85 | 66.07 | 64.57 | 64.65 | 12,605,444 | -1.31(-1.98%) |
May 16, 2012 | 65.74 | 66.15 | 65.65 | 65.96 | 6,860,188 | +0.30(+0.46%) |
May 15, 2012 | 65.64 | 66.18 | 65.54 | 65.66 | 6,778,658 | +0.09(+0.14%) |
May 14, 2012 | 66.04 | 66.15 | 65.40 | 65.56 | 8,386,170 | -0.74(-1.11%) |
May 11, 2012 | 66.15 | 66.80 | 66.13 | 66.30 | 7,438,857 | +0.02(+0.03%) |
May 10, 2012 | 66.88 | 66.90 | 66.18 | 66.28 | 9,799,792 | -0.04(-0.07%) |
May 09, 2012 | 67.09 | 67.16 | 66.05 | 66.32 | 12,336,840 | -1.17(-1.73%) |
May 08, 2012 | 68.90 | 68.44 | 67.07 | 67.49 | 17,124,180 | -1.41(-2.05%) |
May 07, 2012 | 69.06 | 69.27 | 68.68 | 68.90 | 7,015,642 | -0.26(-0.38%) |
May 04, 2012 | 69.87 | 69.87 | 69.08 | 69.16 | 6,498,926 | -0.84(-1.21%) |
May 03, 2012 | 70.32 | 70.40 | 69.83 | 70.01 | 5,454,668 | -0.34(-0.48%) |
May 02, 2012 | 69.91 | 70.49 | 69.91 | 70.35 | 6,027,270 | +0.22(+0.32%) |
May 01, 2012 | 70.14 | 70.71 | 70.07 | 70.12 | 7,343,840 | -0.18(-0.26%) |
Apr 30, 2012 | 70.42 | 70.52 | 70.04 | 70.30 | 6,247,652 | +0.05(+0.07%) |
Apr 27, 2012 | 69.42 | 70.36 | 69.11 | 70.25 | 9,408,611 | +1.12(+1.62%) |
Apr 26, 2012 | 68.49 | 69.31 | 68.49 | 69.13 | 6,572,436 | +0.44(+0.64%) |
Apr 25, 2012 | 68.64 | 68.71 | 68.38 | 68.69 | 7,900,413 | +0.45(+0.67%) |
Apr 24, 2012 | 68.54 | 68.86 | 67.92 | 68.24 | 8,627,056 | -0.43(-0.63%) |
Apr 23, 2012 | 69.10 | 69.21 | 68.42 | 68.67 | 7,232,277 | -0.54(-0.78%) |
Apr 20, 2012 | 69.91 | 70.53 | 69.01 | 69.21 | 15,284,218 | +0.48(+0.69%) |
Apr 19, 2012 | 70.09 | 70.15 | 67.91 | 68.74 | 19,321,614 | -1.49(-2.12%) |
Apr 18, 2012 | 69.99 | 70.69 | 69.99 | 70.22 | 7,469,446 | +0.17(+0.24%) |
Apr 17, 2012 | 69.92 | 70.40 | 69.91 | 70.06 | 10,524,602 | +0.38(+0.55%) |
Apr 16, 2012 | 70.04 | 70.63 | 69.49 | 69.67 | 8,644,319 | -0.28(-0.40%) |
Apr 13, 2012 | 70.35 | 70.56 | 69.95 | 69.96 | 7,253,808 | -0.49(-0.69%) |
Apr 12, 2012 | 71.22 | 71.24 | 70.23 | 70.44 | 7,989,505 | -0.66(-0.93%) |
Apr 11, 2012 | 70.91 | 71.23 | 70.34 | 71.10 | 8,825,032 | +0.64(+0.91%) |
Apr 10, 2012 | 71.26 | 71.26 | 70.20 | 70.46 | 10,509,160 | -0.87(-1.22%) |
Apr 09, 2012 | 70.51 | 71.78 | 70.44 | 71.33 | 9,268,345 | +0.19(+0.26%) |
Apr 05, 2012 | 70.07 | 71.18 | 70.03 | 71.15 | 7,581,311 | +0.82(+1.17%) |
Apr 04, 2012 | 70.88 | 71.11 | 70.09 | 70.32 | 10,767,669 | -1.39(-1.93%) |
Apr 03, 2012 | 70.92 | 71.72 | 70.92 | 71.71 | 7,515,851 | +0.75(+1.06%) |
Apr 02, 2012 | 70.57 | 71.28 | 70.47 | 70.96 | 6,379,958 | +0.19(+0.26%) |
Mar 30, 2012 | 70.61 | 70.88 | 70.53 | 70.77 | 6,142,874 | +0.33(+0.47%) |
Mar 29, 2012 | 69.94 | 70.48 | 69.93 | 70.44 | 5,688,197 | +0.40(+0.58%) |
Mar 28, 2012 | 70.35 | 70.58 | 70.02 | 70.04 | 7,007,460 | -0.19(-0.27%) |
Mar 27, 2012 | 70.19 | 70.58 | 70.03 | 70.22 | 6,755,813 | +0.27(+0.38%) |
Mar 26, 2012 | 69.37 | 70.00 | 69.33 | 69.96 | 7,823,470 | +1.02(+1.49%) |
Mar 23, 2012 | 69.19 | 69.21 | 68.63 | 68.93 | 8,374,887 | -0.18(-0.26%) |
Mar 22, 2012 | 69.35 | 69.60 | 69.09 | 69.11 | 10,702,740 | -0.66(-0.95%) |
Mar 21, 2012 | 70.36 | 70.57 | 69.78 | 69.78 | 8,370,369 | -0.67(-0.95%) |
Mar 20, 2012 | 70.31 | 70.59 | 70.03 | 70.45 | 6,594,028 | -0.06(-0.08%) |
Mar 19, 2012 | 70.24 | 70.77 | 70.21 | 70.50 | 6,424,014 | +0.05(+0.07%) |
Mar 16, 2012 | 71.00 | 71.10 | 70.39 | 70.45 | 10,171,422 | -0.27(-0.39%) |
Mar 15, 2012 | 70.09 | 70.84 | 70.09 | 70.73 | 7,995,478 | +0.54(+0.77%) |
Mar 14, 2012 | 69.75 | 70.30 | 69.75 | 70.19 | 9,992,829 | +0.37(+0.53%) |
Mar 13, 2012 | 69.97 | 70.19 | 69.52 | 69.82 | 8,750,544 | +0.09(+0.12%) |
Mar 12, 2012 | 70.01 | 70.32 | 69.67 | 69.73 | 6,241,630 | -0.13(-0.19%) |
Mar 09, 2012 | 70.30 | 70.41 | 69.64 | 69.86 | 10,824,405 | -0.09(-0.12%) |
Mar 08, 2012 | 69.98 | 70.45 | 69.59 | 69.95 | 23,343,636 | -2.32(-3.21%) |
Mar 07, 2012 | 72.14 | 72.46 | 71.81 | 72.27 | 8,032,538 | +0.21(+0.29%) |
Mar 06, 2012 | 71.55 | 72.29 | 71.49 | 72.06 | 9,289,621 | -0.04(-0.05%) |
Mar 05, 2012 | 71.72 | 72.39 | 71.31 | 72.10 | 8,715,992 | +0.32(+0.44%) |
Mar 02, 2012 | 71.62 | 71.88 | 71.39 | 71.78 | 5,976,799 | +0.18(+0.25%) |