Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 63.16 | 64.24 | 63.15 | 63.75 | 4,830,410 | +0.43(+0.68%) |
May 30, 2012 | 63.39 | 63.77 | 63.30 | 63.32 | 4,216,875 | -0.61(-0.96%) |
May 29, 2012 | 62.81 | 63.97 | 62.79 | 63.94 | 4,270,306 | +1.59(+2.56%) |
May 25, 2012 | 62.65 | 62.78 | 61.99 | 62.34 | 3,224,465 | +0.00(+0.00%) |
May 24, 2012 | 62.17 | 62.93 | 61.61 | 62.34 | 4,821,459 | +0.86(+1.40%) |
May 23, 2012 | 61.24 | 61.52 | 60.70 | 61.48 | 3,951,032 | +0.15(+0.25%) |
May 22, 2012 | 61.39 | 61.98 | 61.06 | 61.33 | 3,051,928 | -0.26(-0.42%) |
May 21, 2012 | 61.19 | 61.70 | 60.87 | 61.59 | 2,173,641 | +0.58(+0.95%) |
May 18, 2012 | 61.56 | 61.92 | 60.80 | 61.00 | 4,286,219 | -0.39(-0.64%) |
May 17, 2012 | 62.42 | 62.67 | 61.39 | 61.39 | 2,749,707 | -1.06(-1.70%) |
May 16, 2012 | 62.43 | 62.71 | 62.20 | 62.45 | 2,922,405 | +0.24(+0.39%) |
May 15, 2012 | 61.86 | 62.62 | 61.84 | 62.21 | 2,943,675 | +0.21(+0.33%) |
May 14, 2012 | 61.98 | 62.31 | 61.61 | 62.01 | 2,252,118 | -0.22(-0.35%) |
May 11, 2012 | 61.67 | 62.56 | 61.56 | 62.23 | 3,893,911 | +0.53(+0.86%) |
May 10, 2012 | 61.34 | 62.05 | 61.13 | 61.70 | 3,534,804 | +0.93(+1.52%) |
May 09, 2012 | 60.48 | 61.12 | 60.39 | 60.77 | 3,284,682 | -0.01(-0.02%) |
May 08, 2012 | 61.06 | 61.28 | 60.30 | 60.78 | 3,547,702 | -0.38(-0.61%) |
May 07, 2012 | 61.33 | 61.59 | 61.05 | 61.16 | 2,777,437 | -0.18(-0.29%) |
May 04, 2012 | 61.94 | 62.10 | 61.28 | 61.34 | 3,802,458 | -0.63(-1.01%) |
May 03, 2012 | 63.15 | 63.21 | 61.74 | 61.96 | 6,385,266 | -1.77(-2.77%) |
May 02, 2012 | 63.91 | 63.95 | 63.43 | 63.73 | 3,307,428 | -0.24(-0.38%) |
May 01, 2012 | 63.92 | 64.73 | 63.53 | 63.97 | 4,038,555 | -0.89(-1.37%) |
Apr 30, 2012 | 65.24 | 65.46 | 64.82 | 64.86 | 2,434,492 | -0.38(-0.58%) |
Apr 27, 2012 | 65.01 | 65.62 | 64.83 | 65.23 | 2,171,826 | +0.45(+0.69%) |
Apr 26, 2012 | 64.18 | 65.06 | 63.99 | 64.79 | 3,321,519 | +0.59(+0.92%) |
Apr 25, 2012 | 63.82 | 64.32 | 63.64 | 64.20 | 3,129,481 | +0.63(+0.98%) |
Apr 24, 2012 | 63.85 | 64.14 | 63.42 | 63.57 | 2,443,099 | -0.14(-0.22%) |
Apr 23, 2012 | 64.15 | 64.21 | 63.54 | 63.71 | 2,328,098 | -0.71(-1.10%) |
Apr 20, 2012 | 64.27 | 64.78 | 64.18 | 64.42 | 2,995,990 | +0.34(+0.53%) |
Apr 19, 2012 | 64.68 | 64.68 | 63.76 | 64.08 | 2,396,563 | -0.70(-1.08%) |
Apr 18, 2012 | 64.21 | 65.09 | 64.13 | 64.78 | 2,202,605 | +0.29(+0.46%) |
Apr 17, 2012 | 64.12 | 64.62 | 64.09 | 64.48 | 2,355,914 | +0.58(+0.91%) |
Apr 16, 2012 | 63.74 | 64.08 | 63.48 | 63.90 | 2,660,139 | +0.41(+0.65%) |
Apr 13, 2012 | 63.92 | 64.09 | 63.28 | 63.49 | 3,722,972 | -0.63(-0.99%) |
Apr 12, 2012 | 64.37 | 64.39 | 63.95 | 64.12 | 3,412,147 | -0.10(-0.16%) |
Apr 11, 2012 | 64.36 | 64.42 | 64.03 | 64.23 | 2,600,253 | +0.32(+0.49%) |
Apr 10, 2012 | 64.39 | 64.42 | 63.53 | 63.91 | 3,823,159 | -0.73(-1.13%) |
Apr 09, 2012 | 64.49 | 64.83 | 64.01 | 64.64 | 2,471,233 | -0.57(-0.87%) |
Apr 05, 2012 | 64.29 | 65.37 | 64.29 | 65.20 | 3,742,316 | -0.29(-0.44%) |
Apr 04, 2012 | 66.30 | 66.57 | 65.44 | 65.49 | 3,438,808 | -0.99(-1.49%) |
Apr 03, 2012 | 67.26 | 67.49 | 66.20 | 66.48 | 3,837,989 | -1.07(-1.58%) |
Apr 02, 2012 | 66.89 | 67.74 | 66.81 | 67.55 | 3,677,738 | +0.76(+1.15%) |
Mar 30, 2012 | 66.23 | 67.04 | 66.20 | 66.79 | 3,477,860 | +0.71(+1.07%) |
Mar 29, 2012 | 66.32 | 66.73 | 65.70 | 66.08 | 3,052,997 | -0.57(-0.86%) |
Mar 28, 2012 | 67.11 | 67.29 | 66.29 | 66.65 | 2,187,505 | -0.49(-0.72%) |
Mar 27, 2012 | 67.32 | 67.51 | 66.91 | 67.14 | 1,781,968 | -0.18(-0.26%) |
Mar 26, 2012 | 66.66 | 67.32 | 66.48 | 67.32 | 2,562,434 | +0.92(+1.38%) |
Mar 23, 2012 | 66.56 | 66.66 | 66.07 | 66.40 | 2,177,077 | -0.17(-0.25%) |
Mar 22, 2012 | 66.38 | 67.00 | 66.23 | 66.57 | 2,038,351 | -0.10(-0.15%) |
Mar 21, 2012 | 66.46 | 66.90 | 66.36 | 66.67 | 2,302,863 | +0.28(+0.42%) |
Mar 20, 2012 | 66.12 | 66.55 | 65.89 | 66.39 | 2,039,872 | +0.18(+0.27%) |
Mar 19, 2012 | 66.75 | 66.76 | 65.89 | 66.21 | 2,186,470 | -0.31(-0.46%) |
Mar 16, 2012 | 67.12 | 67.30 | 66.39 | 66.52 | 4,835,386 | -0.75(-1.12%) |
Mar 15, 2012 | 66.80 | 67.37 | 66.40 | 67.27 | 2,493,818 | +0.41(+0.62%) |
Mar 14, 2012 | 65.81 | 66.90 | 65.80 | 66.86 | 2,809,913 | +0.68(+1.02%) |
Mar 13, 2012 | 66.04 | 66.20 | 65.68 | 66.18 | 2,362,243 | +0.40(+0.61%) |
Mar 12, 2012 | 65.67 | 65.99 | 65.51 | 65.78 | 1,841,794 | +0.07(+0.10%) |
Mar 09, 2012 | 65.07 | 65.84 | 65.01 | 65.71 | 2,343,995 | +0.76(+1.18%) |
Mar 08, 2012 | 64.73 | 65.09 | 64.61 | 64.95 | 2,194,504 | +0.30(+0.47%) |
Mar 07, 2012 | 64.65 | 64.67 | 64.14 | 64.65 | 2,955,500 | +0.23(+0.35%) |
Mar 06, 2012 | 64.07 | 64.69 | 63.95 | 64.42 | 4,325,068 | -0.04(-0.06%) |
Mar 05, 2012 | 63.26 | 64.48 | 63.13 | 64.45 | 4,133,733 | +1.03(+1.62%) |
Mar 02, 2012 | 63.04 | 63.48 | 63.04 | 63.42 | 2,659,714 | +0.05(+0.08%) |