Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.49 | 64.76 | 63.47 | 64.35 | 70,422,864 | -0.08(-0.13%) |
May 30, 2012 | 65.02 | 65.14 | 64.35 | 64.44 | 56,639,816 | -1.26(-1.92%) |
May 29, 2012 | 65.39 | 65.88 | 64.90 | 65.70 | 60,502,180 | +0.94(+1.45%) |
May 25, 2012 | 64.85 | 65.01 | 64.49 | 64.76 | 40,031,696 | -0.04(-0.07%) |
May 24, 2012 | 64.62 | 64.89 | 63.88 | 64.80 | 61,699,820 | +0.14(+0.21%) |
May 23, 2012 | 63.63 | 64.80 | 63.15 | 64.67 | 79,191,576 | +0.41(+0.64%) |
May 22, 2012 | 64.62 | 65.13 | 63.81 | 64.25 | 67,035,184 | -0.39(-0.60%) |
May 21, 2012 | 63.36 | 64.64 | 62.92 | 64.64 | 71,527,592 | +1.49(+2.35%) |
May 18, 2012 | 63.75 | 64.19 | 62.98 | 63.16 | 91,827,912 | -0.60(-0.94%) |
May 17, 2012 | 65.29 | 65.40 | 63.72 | 63.75 | 84,754,040 | -1.48(-2.27%) |
May 16, 2012 | 65.94 | 66.28 | 65.19 | 65.24 | 62,277,144 | -0.47(-0.71%) |
May 15, 2012 | 65.83 | 66.37 | 65.50 | 65.71 | 64,240,084 | -0.12(-0.18%) |
May 14, 2012 | 66.03 | 66.34 | 65.62 | 65.83 | 60,576,688 | -0.89(-1.33%) |
May 11, 2012 | 66.33 | 67.27 | 66.31 | 66.71 | 53,058,920 | -0.17(-0.25%) |
May 10, 2012 | 67.07 | 67.26 | 66.49 | 66.88 | 54,047,640 | +0.25(+0.38%) |
May 09, 2012 | 66.16 | 67.02 | 65.93 | 66.63 | 76,208,448 | -0.38(-0.57%) |
May 08, 2012 | 66.54 | 67.05 | 65.93 | 67.01 | 74,441,688 | -0.04(-0.06%) |
May 07, 2012 | 66.59 | 67.31 | 66.48 | 67.05 | 56,012,972 | +0.18(+0.27%) |
May 04, 2012 | 67.70 | 68.11 | 66.75 | 66.87 | 88,816,840 | -1.29(-1.90%) |
May 03, 2012 | 69.05 | 69.13 | 67.79 | 68.17 | 72,719,944 | -0.97(-1.41%) |
May 02, 2012 | 68.41 | 69.18 | 68.13 | 69.14 | 61,612,024 | +0.19(+0.27%) |
May 01, 2012 | 68.96 | 70.15 | 68.73 | 68.95 | 71,508,528 | +0.07(+0.10%) |
Apr 30, 2012 | 69.63 | 69.64 | 68.85 | 68.89 | 45,052,160 | -0.77(-1.10%) |
Apr 27, 2012 | 69.32 | 69.78 | 68.51 | 69.66 | 52,873,940 | +0.54(+0.78%) |
Apr 26, 2012 | 68.45 | 69.22 | 68.34 | 69.11 | 51,030,364 | +0.68(+0.99%) |
Apr 25, 2012 | 68.28 | 68.80 | 68.09 | 68.44 | 59,445,072 | +1.05(+1.56%) |
Apr 24, 2012 | 66.91 | 67.58 | 66.68 | 67.39 | 52,995,524 | +0.51(+0.76%) |
Apr 23, 2012 | 66.78 | 66.93 | 66.21 | 66.88 | 73,888,544 | -0.94(-1.38%) |
Apr 20, 2012 | 67.88 | 68.46 | 67.69 | 67.82 | 55,158,812 | +0.39(+0.58%) |
Apr 19, 2012 | 67.91 | 68.48 | 67.01 | 67.43 | 87,825,024 | -0.39(-0.57%) |
Apr 18, 2012 | 67.99 | 68.21 | 67.50 | 67.82 | 57,960,192 | -0.52(-0.75%) |
Apr 17, 2012 | 67.92 | 68.95 | 67.87 | 68.34 | 55,275,332 | +0.97(+1.44%) |
Apr 16, 2012 | 67.55 | 67.81 | 66.70 | 67.36 | 52,896,004 | +0.11(+0.16%) |
Apr 13, 2012 | 67.96 | 67.99 | 67.16 | 67.26 | 63,823,796 | -0.89(-1.31%) |
Apr 12, 2012 | 67.25 | 68.41 | 67.20 | 68.15 | 71,345,528 | +0.96(+1.43%) |
Apr 11, 2012 | 66.81 | 67.28 | 66.70 | 67.19 | 64,274,320 | +0.94(+1.42%) |
Apr 10, 2012 | 67.58 | 67.78 | 66.07 | 66.25 | 119,720,208 | -1.60(-2.36%) |
Apr 09, 2012 | 67.72 | 68.13 | 67.52 | 67.85 | 59,206,860 | -1.13(-1.64%) |
Apr 05, 2012 | 69.00 | 69.33 | 68.84 | 68.98 | 37,820,064 | -0.30(-0.44%) |
Apr 04, 2012 | 69.65 | 69.70 | 68.87 | 69.28 | 77,063,832 | -1.12(-1.60%) |
Apr 03, 2012 | 70.74 | 71.03 | 70.12 | 70.41 | 61,515,852 | -0.47(-0.67%) |
Apr 02, 2012 | 69.79 | 70.91 | 69.66 | 70.88 | 62,393,884 | +0.86(+1.23%) |
Mar 30, 2012 | 70.68 | 70.69 | 69.78 | 70.02 | 54,290,096 | -0.23(-0.32%) |
Mar 29, 2012 | 69.95 | 70.37 | 69.35 | 70.25 | 53,948,112 | -0.20(-0.29%) |
Mar 28, 2012 | 70.86 | 71.04 | 69.85 | 70.45 | 57,755,400 | -0.41(-0.57%) |
Mar 27, 2012 | 71.38 | 71.58 | 70.81 | 70.86 | 49,353,628 | -0.52(-0.72%) |
Mar 26, 2012 | 70.81 | 71.41 | 70.70 | 71.37 | 65,303,856 | +1.46(+2.09%) |
Mar 23, 2012 | 69.33 | 70.00 | 68.70 | 69.91 | 54,953,060 | +0.68(+0.98%) |
Mar 22, 2012 | 69.20 | 69.51 | 68.80 | 69.23 | 71,300,152 | -0.67(-0.96%) |
Mar 21, 2012 | 70.13 | 70.33 | 69.66 | 69.91 | 48,024,644 | -0.02(-0.03%) |
Mar 20, 2012 | 70.07 | 70.22 | 69.61 | 69.92 | 51,994,440 | -0.63(-0.89%) |
Mar 19, 2012 | 69.87 | 71.14 | 69.75 | 70.56 | 79,271,944 | +0.59(+0.84%) |
Mar 16, 2012 | 70.15 | 70.19 | 69.67 | 69.97 | 49,879,364 | -0.06(-0.08%) |
Mar 15, 2012 | 69.33 | 70.07 | 69.15 | 70.02 | 69,683,968 | +0.58(+0.84%) |
Mar 14, 2012 | 69.93 | 70.16 | 69.13 | 69.44 | 55,409,340 | -0.57(-0.82%) |
Mar 13, 2012 | 69.17 | 70.04 | 68.62 | 70.02 | 72,339,896 | +1.37(+1.99%) |
Mar 12, 2012 | 68.90 | 69.06 | 68.32 | 68.65 | 40,432,628 | -0.13(-0.20%) |
Mar 09, 2012 | 67.87 | 69.25 | 67.82 | 68.79 | 72,913,456 | +0.92(+1.35%) |
Mar 08, 2012 | 67.44 | 68.02 | 66.93 | 67.87 | 51,936,536 | +0.87(+1.30%) |
Mar 07, 2012 | 66.52 | 67.07 | 66.41 | 67.00 | 68,160,304 | +0.62(+0.94%) |
Mar 06, 2012 | 66.95 | 67.12 | 66.10 | 66.37 | 95,745,048 | -1.35(-1.99%) |
Mar 05, 2012 | 67.43 | 67.77 | 66.95 | 67.72 | 52,579,952 | +0.08(+0.11%) |
Mar 02, 2012 | 68.63 | 68.82 | 67.30 | 67.65 | 83,978,168 | -1.03(-1.50%) |