Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 73.42 | 73.43 | 73.39 | 73.42 | 4,300,381 | +0.03(+0.04%) |
May 30, 2012 | 73.37 | 73.41 | 73.37 | 73.40 | 1,426,257 | +0.03(+0.05%) |
May 29, 2012 | 73.35 | 73.38 | 73.35 | 73.36 | 1,491,172 | -0.02(-0.02%) |
May 25, 2012 | 73.37 | 73.38 | 73.34 | 73.38 | 915,369 | +0.03(+0.05%) |
May 24, 2012 | 73.34 | 73.34 | 73.34 | 73.34 | 741,994 | -0.03(-0.04%) |
May 23, 2012 | 73.36 | 73.37 | 73.34 | 73.37 | 1,068,052 | +0.03(+0.05%) |
May 22, 2012 | 73.35 | 73.35 | 73.34 | 73.34 | 1,372,724 | -0.03(-0.04%) |
May 21, 2012 | 73.35 | 73.36 | 73.34 | 73.36 | 1,098,239 | +0.01(+0.01%) |
May 18, 2012 | 73.34 | 73.35 | 73.33 | 73.35 | 3,125,058 | +0.01(+0.01%) |
May 17, 2012 | 73.37 | 73.37 | 73.34 | 73.34 | 2,179,246 | -0.03(-0.05%) |
May 16, 2012 | 73.37 | 73.38 | 73.36 | 73.38 | 1,364,903 | -0.01(-0.01%) |
May 15, 2012 | 73.40 | 73.41 | 73.38 | 73.39 | 3,762,428 | -0.01(-0.01%) |
May 14, 2012 | 73.40 | 73.41 | 73.40 | 73.40 | 919,991 | -0.01(-0.01%) |
May 11, 2012 | 73.41 | 73.41 | 73.39 | 73.41 | 497,131 | +0.01(+0.01%) |
May 10, 2012 | 73.39 | 73.41 | 73.38 | 73.40 | 1,232,612 | -0.01(-0.01%) |
May 09, 2012 | 73.41 | 73.41 | 73.40 | 73.41 | 1,450,548 | -0.01(-0.01%) |
May 08, 2012 | 73.41 | 73.41 | 73.39 | 73.41 | 1,169,646 | +0.01(+0.01%) |
May 07, 2012 | 73.41 | 73.41 | 73.40 | 73.41 | 1,513,215 | +0.00(+0.00%) |
May 04, 2012 | 73.41 | 73.41 | 73.40 | 73.41 | 918,934 | +0.03(+0.04%) |
May 03, 2012 | 73.38 | 73.40 | 73.37 | 73.38 | 1,008,709 | -0.01(-0.01%) |
May 02, 2012 | 73.38 | 73.39 | 73.37 | 73.39 | 2,424,257 | +0.01(+0.01%) |
May 01, 2012 | 73.38 | 73.40 | 73.36 | 73.38 | 9,431,757 | -0.00(-0.00%) |
Apr 30, 2012 | 73.39 | 73.39 | 73.37 | 73.38 | 741,976 | +0.02(+0.02%) |
Apr 27, 2012 | 73.39 | 73.39 | 73.36 | 73.36 | 818,978 | -0.02(-0.02%) |
Apr 26, 2012 | 73.38 | 73.39 | 73.36 | 73.38 | 818,994 | +0.01(+0.01%) |
Apr 25, 2012 | 73.35 | 73.38 | 73.35 | 73.37 | 1,052,060 | +0.02(+0.02%) |
Apr 24, 2012 | 73.38 | 73.39 | 73.36 | 73.36 | 1,323,096 | -0.03(-0.04%) |
Apr 23, 2012 | 73.38 | 73.38 | 73.36 | 73.38 | 852,831 | +0.02(+0.02%) |
Apr 20, 2012 | 73.36 | 73.36 | 73.34 | 73.36 | 579,080 | +0.00(+0.00%) |
Apr 19, 2012 | 73.35 | 73.36 | 73.35 | 73.36 | 643,079 | +0.01(+0.01%) |
Apr 18, 2012 | 73.36 | 73.36 | 73.35 | 73.36 | 540,011 | +0.02(+0.02%) |
Apr 17, 2012 | 73.35 | 73.36 | 73.33 | 73.34 | 889,638 | +0.00(+0.00%) |
Apr 16, 2012 | 73.35 | 73.36 | 73.34 | 73.34 | 655,928 | +0.00(+0.00%) |
Apr 13, 2012 | 73.35 | 73.35 | 73.33 | 73.34 | 3,291,515 | +0.01(+0.01%) |
Apr 12, 2012 | 73.34 | 73.34 | 73.32 | 73.33 | 973,329 | +0.01(+0.01%) |
Apr 11, 2012 | 73.30 | 73.33 | 73.30 | 73.32 | 2,646,164 | -0.01(-0.01%) |
Apr 10, 2012 | 73.30 | 73.33 | 73.29 | 73.33 | 1,179,612 | +0.03(+0.05%) |
Apr 09, 2012 | 73.27 | 73.30 | 73.27 | 73.30 | 1,034,168 | +0.05(+0.07%) |
Apr 05, 2012 | 73.23 | 73.24 | 73.23 | 73.24 | 873,457 | +0.03(+0.04%) |
Apr 04, 2012 | 73.24 | 73.24 | 73.21 | 73.22 | 1,606,625 | +0.02(+0.02%) |
Apr 03, 2012 | 73.25 | 73.25 | 73.19 | 73.20 | 1,877,878 | -0.05(-0.07%) |
Apr 02, 2012 | 73.27 | 73.27 | 73.23 | 73.25 | 800,706 | +0.02(+0.02%) |
Mar 30, 2012 | 73.23 | 73.24 | 73.23 | 73.23 | 1,092,952 | -0.01(-0.01%) |
Mar 29, 2012 | 73.24 | 73.24 | 73.23 | 73.24 | 851,067 | +0.03(+0.04%) |
Mar 28, 2012 | 73.23 | 73.25 | 73.22 | 73.22 | 848,093 | -0.02(-0.02%) |
Mar 27, 2012 | 73.23 | 73.24 | 73.21 | 73.23 | 1,256,216 | +0.03(+0.04%) |
Mar 26, 2012 | 73.20 | 73.21 | 73.19 | 73.21 | 1,192,319 | +0.02(+0.02%) |
Mar 23, 2012 | 73.20 | 73.21 | 73.19 | 73.19 | 804,104 | +0.01(+0.01%) |
Mar 22, 2012 | 73.19 | 73.19 | 73.17 | 73.18 | 967,059 | +0.01(+0.01%) |
Mar 21, 2012 | 73.16 | 73.17 | 73.14 | 73.17 | 658,815 | +0.04(+0.06%) |
Mar 20, 2012 | 73.15 | 73.16 | 73.11 | 73.13 | 913,912 | -0.02(-0.02%) |
Mar 19, 2012 | 73.16 | 73.17 | 73.13 | 73.15 | 2,602,991 | -0.05(-0.07%) |
Mar 16, 2012 | 73.19 | 73.21 | 73.16 | 73.20 | 3,213,131 | +0.04(+0.06%) |
Mar 15, 2012 | 73.15 | 73.18 | 73.14 | 73.16 | 4,294,675 | +0.04(+0.06%) |
Mar 14, 2012 | 73.18 | 73.19 | 73.11 | 73.11 | 1,556,058 | -0.10(-0.14%) |
Mar 13, 2012 | 73.23 | 73.24 | 73.21 | 73.22 | 1,479,097 | -0.04(-0.06%) |
Mar 12, 2012 | 73.27 | 73.28 | 73.25 | 73.26 | 876,906 | +0.01(+0.01%) |
Mar 09, 2012 | 73.27 | 73.28 | 73.25 | 73.25 | 760,367 | +0.00(+0.00%) |
Mar 08, 2012 | 73.28 | 73.28 | 73.25 | 73.25 | 1,105,388 | -0.03(-0.04%) |
Mar 07, 2012 | 73.29 | 73.30 | 73.28 | 73.28 | 676,892 | -0.02(-0.02%) |
Mar 06, 2012 | 73.31 | 73.31 | 73.29 | 73.29 | 2,628,174 | +0.00(+0.00%) |
Mar 05, 2012 | 73.29 | 73.29 | 73.28 | 73.29 | 1,342,712 | +0.00(+0.00%) |
Mar 02, 2012 | 73.29 | 73.30 | 73.29 | 73.29 | 1,052,848 | +0.02(+0.02%) |