Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 62.25 | 62.41 | 61.59 | 62.06 | 55,240,072 | -0.27(-0.43%) |
May 30, 2012 | 62.29 | 62.55 | 61.68 | 62.33 | 56,421,552 | -0.53(-0.84%) |
May 29, 2012 | 62.63 | 63.15 | 62.28 | 62.86 | 44,204,684 | +0.79(+1.27%) |
May 25, 2012 | 62.21 | 62.32 | 61.89 | 62.07 | 32,082,832 | -0.08(-0.13%) |
May 24, 2012 | 62.66 | 62.71 | 61.69 | 62.15 | 83,106,784 | -0.41(-0.66%) |
May 23, 2012 | 61.93 | 62.71 | 61.37 | 62.56 | 56,913,536 | +0.12(+0.19%) |
May 22, 2012 | 62.66 | 62.95 | 61.99 | 62.44 | 62,933,692 | -0.07(-0.11%) |
May 21, 2012 | 60.92 | 62.57 | 60.85 | 62.51 | 61,379,464 | +1.70(+2.80%) |
May 18, 2012 | 61.79 | 61.96 | 60.76 | 60.81 | 79,496,448 | -0.80(-1.30%) |
May 17, 2012 | 62.94 | 63.06 | 61.60 | 61.61 | 62,223,864 | -1.33(-2.11%) |
May 16, 2012 | 63.62 | 63.78 | 62.81 | 62.94 | 52,779,952 | -0.43(-0.68%) |
May 15, 2012 | 63.79 | 64.27 | 63.26 | 63.37 | 66,895,500 | -0.21(-0.33%) |
May 14, 2012 | 63.63 | 64.08 | 63.48 | 63.58 | 46,345,828 | -0.60(-0.93%) |
May 11, 2012 | 63.94 | 64.86 | 63.91 | 64.18 | 47,106,688 | -0.01(-0.02%) |
May 10, 2012 | 64.61 | 64.63 | 63.95 | 64.19 | 49,427,876 | -0.13(-0.20%) |
May 09, 2012 | 63.77 | 64.68 | 63.51 | 64.32 | 85,675,808 | -0.20(-0.31%) |
May 08, 2012 | 64.34 | 64.74 | 63.48 | 64.52 | 72,631,088 | -0.24(-0.37%) |
May 07, 2012 | 64.31 | 65.07 | 64.29 | 64.76 | 50,252,628 | +0.06(+0.09%) |
May 04, 2012 | 65.75 | 66.35 | 64.69 | 64.70 | 107,553,920 | -1.65(-2.49%) |
May 03, 2012 | 67.10 | 67.15 | 66.17 | 66.35 | 51,294,812 | -0.71(-1.06%) |
May 02, 2012 | 66.50 | 67.11 | 66.38 | 67.06 | 38,276,168 | +0.19(+0.28%) |
May 01, 2012 | 66.68 | 67.63 | 66.59 | 66.87 | 37,614,728 | +0.11(+0.16%) |
Apr 30, 2012 | 67.02 | 67.17 | 66.71 | 66.76 | 37,770,220 | -0.48(-0.71%) |
Apr 27, 2012 | 67.12 | 67.45 | 66.77 | 67.24 | 46,012,480 | +0.40(+0.60%) |
Apr 26, 2012 | 66.42 | 66.99 | 66.35 | 66.84 | 41,755,204 | +0.39(+0.59%) |
Apr 25, 2012 | 66.06 | 66.49 | 65.97 | 66.45 | 57,514,300 | +1.72(+2.66%) |
Apr 24, 2012 | 64.97 | 65.23 | 64.45 | 64.73 | 49,559,512 | -0.35(-0.54%) |
Apr 23, 2012 | 65.08 | 65.18 | 64.49 | 65.08 | 70,494,432 | -0.60(-0.91%) |
Apr 20, 2012 | 66.22 | 66.51 | 65.58 | 65.68 | 59,906,832 | -0.18(-0.27%) |
Apr 19, 2012 | 66.38 | 67.17 | 65.62 | 65.86 | 81,076,520 | -0.75(-1.13%) |
Apr 18, 2012 | 66.59 | 67.00 | 66.41 | 66.61 | 42,511,076 | -0.17(-0.25%) |
Apr 17, 2012 | 65.75 | 66.99 | 65.63 | 66.78 | 47,343,388 | +1.33(+2.03%) |
Apr 16, 2012 | 66.53 | 66.56 | 65.24 | 65.45 | 57,566,372 | -0.74(-1.12%) |
Apr 13, 2012 | 66.96 | 67.20 | 66.16 | 66.19 | 55,227,428 | -1.02(-1.51%) |
Apr 12, 2012 | 66.58 | 67.28 | 66.50 | 67.20 | 57,381,932 | +0.75(+1.14%) |
Apr 11, 2012 | 66.70 | 66.89 | 66.28 | 66.45 | 62,778,344 | +0.32(+0.48%) |
Apr 10, 2012 | 67.19 | 67.44 | 65.92 | 66.13 | 69,216,992 | -1.08(-1.61%) |
Apr 09, 2012 | 66.88 | 67.48 | 66.76 | 67.21 | 36,875,940 | -0.51(-0.75%) |
Apr 05, 2012 | 67.19 | 67.78 | 67.13 | 67.72 | 44,497,992 | +0.42(+0.62%) |
Apr 04, 2012 | 67.73 | 67.76 | 66.91 | 67.30 | 54,063,740 | -0.93(-1.36%) |
Apr 03, 2012 | 68.31 | 68.55 | 67.85 | 68.23 | 45,524,636 | -0.02(-0.03%) |
Apr 02, 2012 | 67.46 | 68.34 | 67.36 | 68.25 | 40,015,672 | +0.70(+1.04%) |
Mar 30, 2012 | 67.99 | 68.02 | 67.28 | 67.55 | 39,480,224 | -0.13(-0.19%) |
Mar 29, 2012 | 67.61 | 67.93 | 67.20 | 67.68 | 53,943,176 | -0.26(-0.38%) |
Mar 28, 2012 | 68.25 | 68.51 | 67.54 | 67.94 | 44,400,664 | -0.27(-0.40%) |
Mar 27, 2012 | 68.14 | 68.49 | 68.13 | 68.21 | 37,200,056 | +0.10(+0.15%) |
Mar 26, 2012 | 67.37 | 68.11 | 67.33 | 68.11 | 40,813,976 | +1.17(+1.75%) |
Mar 23, 2012 | 67.06 | 67.08 | 66.56 | 66.94 | 45,547,680 | -0.04(-0.06%) |
Mar 22, 2012 | 66.71 | 67.14 | 66.68 | 66.98 | 56,918,272 | -0.14(-0.21%) |
Mar 21, 2012 | 67.13 | 67.49 | 67.03 | 67.12 | 39,617,300 | +0.01(+0.01%) |
Mar 20, 2012 | 66.66 | 67.19 | 66.46 | 67.11 | 47,269,456 | +0.12(+0.18%) |
Mar 19, 2012 | 66.62 | 67.15 | 66.45 | 66.99 | 60,926,904 | +0.47(+0.71%) |
Mar 16, 2012 | 66.65 | 66.67 | 66.36 | 66.52 | 53,023,028 | -0.16(-0.24%) |
Mar 15, 2012 | 66.69 | 66.82 | 66.35 | 66.68 | 65,500,652 | +0.19(+0.29%) |
Mar 14, 2012 | 66.31 | 66.74 | 66.08 | 66.49 | 59,878,984 | +0.23(+0.35%) |
Mar 13, 2012 | 65.42 | 66.26 | 65.27 | 66.26 | 61,515,848 | +1.21(+1.86%) |
Mar 12, 2012 | 64.97 | 65.11 | 64.72 | 65.05 | 32,669,632 | +0.03(+0.05%) |
Mar 09, 2012 | 64.85 | 65.14 | 64.82 | 65.02 | 43,117,168 | +0.27(+0.42%) |
Mar 08, 2012 | 64.42 | 64.94 | 64.30 | 64.75 | 43,608,136 | +0.69(+1.08%) |
Mar 07, 2012 | 63.86 | 64.21 | 63.77 | 64.06 | 42,711,280 | +0.49(+0.77%) |
Mar 06, 2012 | 63.59 | 63.72 | 63.23 | 63.57 | 54,621,072 | -0.63(-0.98%) |
Mar 05, 2012 | 64.83 | 64.91 | 63.99 | 64.20 | 45,761,480 | -0.67(-1.03%) |
Mar 02, 2012 | 64.83 | 65.08 | 64.66 | 64.87 | 33,358,160 | -0.05(-0.08%) |