Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 63.80 | 64.15 | 63.52 | 63.82 | 1,449,318 | -0.45(-0.71%) |
May 30, 2012 | 64.49 | 65.22 | 64.19 | 64.28 | 558,128 | -1.54(-2.34%) |
May 29, 2012 | 65.15 | 66.01 | 65.01 | 65.81 | 578,830 | +1.70(+2.65%) |
May 25, 2012 | 63.65 | 64.21 | 63.52 | 64.11 | 437,797 | +0.16(+0.25%) |
May 24, 2012 | 64.37 | 64.56 | 63.17 | 63.95 | 454,992 | -0.13(-0.20%) |
May 23, 2012 | 63.73 | 64.08 | 61.66 | 64.08 | 665,217 | -0.19(-0.29%) |
May 22, 2012 | 64.18 | 64.70 | 63.52 | 64.27 | 742,432 | -0.02(-0.04%) |
May 21, 2012 | 63.68 | 64.39 | 62.86 | 64.29 | 505,544 | +0.60(+0.94%) |
May 18, 2012 | 64.24 | 64.55 | 62.82 | 63.69 | 516,365 | -0.48(-0.74%) |
May 17, 2012 | 65.15 | 65.47 | 64.02 | 64.17 | 507,081 | -0.98(-1.50%) |
May 16, 2012 | 65.97 | 66.93 | 64.97 | 65.15 | 779,479 | -0.66(-1.00%) |
May 15, 2012 | 65.81 | 66.18 | 65.38 | 65.81 | 911,828 | -0.05(-0.07%) |
May 14, 2012 | 66.08 | 66.13 | 65.40 | 65.85 | 416,821 | -1.08(-1.61%) |
May 11, 2012 | 67.17 | 67.53 | 66.63 | 66.93 | 650,301 | -0.57(-0.85%) |
May 10, 2012 | 67.24 | 67.78 | 66.66 | 67.51 | 545,071 | +0.84(+1.26%) |
May 09, 2012 | 64.88 | 67.09 | 64.61 | 66.66 | 749,557 | +0.40(+0.61%) |
May 08, 2012 | 65.45 | 66.37 | 65.39 | 66.26 | 1,024,844 | +0.31(+0.47%) |
May 07, 2012 | 66.02 | 66.61 | 65.58 | 65.95 | 565,282 | +0.19(+0.28%) |
May 04, 2012 | 66.28 | 66.48 | 65.59 | 65.77 | 377,117 | -0.75(-1.13%) |
May 03, 2012 | 67.22 | 67.44 | 66.46 | 66.52 | 529,174 | -0.28(-0.41%) |
May 02, 2012 | 66.45 | 67.12 | 65.90 | 66.79 | 583,637 | -0.11(-0.17%) |
May 01, 2012 | 65.99 | 67.75 | 65.94 | 66.91 | 464,017 | +1.12(+1.70%) |
Apr 30, 2012 | 66.81 | 67.31 | 65.57 | 65.79 | 641,667 | -1.36(-2.03%) |
Apr 27, 2012 | 67.09 | 67.39 | 66.57 | 67.15 | 557,572 | +0.25(+0.37%) |
Apr 26, 2012 | 66.28 | 67.00 | 65.70 | 66.90 | 608,514 | +0.57(+0.86%) |
Apr 25, 2012 | 65.60 | 66.81 | 65.60 | 66.33 | 487,873 | +1.07(+1.64%) |
Apr 24, 2012 | 65.27 | 65.96 | 64.88 | 65.27 | 581,337 | +0.10(+0.16%) |
Apr 23, 2012 | 65.61 | 65.61 | 64.51 | 65.16 | 570,609 | -0.88(-1.34%) |
Apr 20, 2012 | 65.53 | 66.61 | 65.51 | 66.04 | 512,682 | +0.82(+1.26%) |
Apr 19, 2012 | 64.74 | 65.29 | 64.37 | 65.23 | 753,019 | +0.70(+1.08%) |
Apr 18, 2012 | 65.27 | 65.51 | 64.21 | 64.53 | 948,790 | -1.03(-1.57%) |
Apr 17, 2012 | 66.79 | 67.11 | 65.45 | 65.56 | 540,926 | -0.55(-0.83%) |
Apr 16, 2012 | 66.79 | 67.10 | 65.55 | 66.10 | 442,371 | -0.22(-0.33%) |
Apr 13, 2012 | 66.47 | 67.02 | 65.76 | 66.32 | 396,868 | -0.14(-0.22%) |
Apr 12, 2012 | 65.57 | 66.52 | 65.31 | 66.46 | 499,289 | +1.28(+1.96%) |
Apr 11, 2012 | 65.16 | 65.82 | 64.95 | 65.19 | 570,750 | +0.44(+0.68%) |
Apr 10, 2012 | 67.17 | 67.24 | 64.34 | 64.74 | 747,370 | -2.33(-3.47%) |
Apr 09, 2012 | 66.49 | 67.43 | 66.33 | 67.07 | 379,384 | -0.34(-0.50%) |
Apr 05, 2012 | 66.90 | 67.54 | 66.57 | 67.41 | 315,768 | +0.12(+0.18%) |
Apr 04, 2012 | 67.45 | 67.84 | 67.01 | 67.29 | 443,899 | -1.23(-1.79%) |
Apr 03, 2012 | 67.65 | 68.61 | 67.32 | 68.52 | 1,164,653 | +0.61(+0.90%) |
Apr 02, 2012 | 66.04 | 67.99 | 66.04 | 67.91 | 1,354,863 | +1.85(+2.81%) |
Mar 30, 2012 | 62.92 | 66.24 | 62.91 | 66.05 | 1,482,915 | +3.25(+5.18%) |
Mar 29, 2012 | 62.31 | 62.87 | 61.48 | 62.80 | 553,918 | +0.02(+0.04%) |
Mar 28, 2012 | 63.03 | 63.28 | 62.27 | 62.78 | 446,653 | -0.59(-0.92%) |
Mar 27, 2012 | 63.74 | 63.74 | 63.22 | 63.36 | 1,024,377 | -0.30(-0.47%) |
Mar 26, 2012 | 61.65 | 63.77 | 61.65 | 63.66 | 803,642 | +2.02(+3.28%) |
Mar 23, 2012 | 61.32 | 61.71 | 61.22 | 61.64 | 520,235 | +0.10(+0.16%) |
Mar 22, 2012 | 60.86 | 61.68 | 60.51 | 61.54 | 568,823 | -0.07(-0.12%) |
Mar 21, 2012 | 60.13 | 61.69 | 59.96 | 61.61 | 658,085 | +1.85(+3.10%) |
Mar 20, 2012 | 59.57 | 59.89 | 59.29 | 59.76 | 687,714 | -0.43(-0.71%) |
Mar 19, 2012 | 60.46 | 61.01 | 60.05 | 60.18 | 328,173 | -0.05(-0.08%) |
Mar 16, 2012 | 60.69 | 60.83 | 60.04 | 60.23 | 511,532 | -0.32(-0.53%) |
Mar 15, 2012 | 60.95 | 60.95 | 59.85 | 60.55 | 445,422 | -0.23(-0.38%) |
Mar 14, 2012 | 61.58 | 61.66 | 60.72 | 60.79 | 791,451 | -0.92(-1.50%) |
Mar 13, 2012 | 60.32 | 61.71 | 60.30 | 61.71 | 821,207 | +1.52(+2.52%) |
Mar 12, 2012 | 59.87 | 60.30 | 59.87 | 60.19 | 447,670 | +0.02(+0.03%) |
Mar 09, 2012 | 60.05 | 60.30 | 59.10 | 60.18 | 362,107 | +0.14(+0.23%) |
Mar 08, 2012 | 59.18 | 60.06 | 58.10 | 60.04 | 311,033 | +1.40(+2.38%) |
Mar 07, 2012 | 58.65 | 58.67 | 57.88 | 58.64 | 327,381 | +0.39(+0.66%) |
Mar 06, 2012 | 59.07 | 59.63 | 57.94 | 58.26 | 558,476 | -1.72(-2.86%) |
Mar 05, 2012 | 60.38 | 60.62 | 59.70 | 59.98 | 459,364 | -0.71(-1.18%) |
Mar 02, 2012 | 60.84 | 61.00 | 60.10 | 60.69 | 572,355 | -0.25(-0.41%) |