Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.48 | 64.75 | 63.46 | 64.34 | 70,434,352 | -0.08(-0.13%) |
May 30, 2012 | 65.01 | 65.13 | 64.34 | 64.43 | 56,649,056 | -1.26(-1.92%) |
May 29, 2012 | 65.38 | 65.87 | 64.89 | 65.69 | 60,512,052 | +0.94(+1.45%) |
May 25, 2012 | 64.84 | 65.00 | 64.48 | 64.75 | 40,038,228 | -0.04(-0.07%) |
May 24, 2012 | 64.61 | 64.88 | 63.87 | 64.79 | 61,709,884 | +0.14(+0.21%) |
May 23, 2012 | 63.62 | 64.79 | 63.14 | 64.66 | 79,204,496 | +0.41(+0.64%) |
May 22, 2012 | 64.61 | 65.12 | 63.80 | 64.24 | 67,046,120 | -0.39(-0.60%) |
May 21, 2012 | 63.35 | 64.63 | 62.91 | 64.63 | 71,539,264 | +1.49(+2.35%) |
May 18, 2012 | 63.74 | 64.17 | 62.97 | 63.15 | 91,842,896 | -0.60(-0.94%) |
May 17, 2012 | 65.28 | 65.39 | 63.71 | 63.74 | 84,767,864 | -1.48(-2.27%) |
May 16, 2012 | 65.92 | 66.27 | 65.18 | 65.23 | 62,287,304 | -0.47(-0.71%) |
May 15, 2012 | 65.81 | 66.36 | 65.49 | 65.70 | 64,250,564 | -0.12(-0.18%) |
May 14, 2012 | 66.02 | 66.33 | 65.61 | 65.81 | 60,586,572 | -0.89(-1.33%) |
May 11, 2012 | 66.32 | 67.26 | 66.30 | 66.70 | 53,067,576 | -0.17(-0.25%) |
May 10, 2012 | 67.06 | 67.25 | 66.47 | 66.87 | 54,056,456 | +0.25(+0.38%) |
May 09, 2012 | 66.15 | 67.01 | 65.92 | 66.62 | 76,220,880 | -0.38(-0.57%) |
May 08, 2012 | 66.52 | 67.04 | 65.92 | 67.00 | 74,453,832 | -0.04(-0.06%) |
May 07, 2012 | 66.58 | 67.29 | 66.47 | 67.04 | 56,022,108 | +0.18(+0.27%) |
May 04, 2012 | 67.69 | 68.10 | 66.74 | 66.86 | 88,831,328 | -1.29(-1.90%) |
May 03, 2012 | 69.04 | 69.12 | 67.78 | 68.16 | 72,731,808 | -0.97(-1.41%) |
May 02, 2012 | 68.40 | 69.17 | 68.11 | 69.13 | 61,622,076 | +0.19(+0.27%) |
May 01, 2012 | 68.95 | 70.14 | 68.72 | 68.94 | 71,520,192 | +0.07(+0.10%) |
Apr 30, 2012 | 69.62 | 69.63 | 68.84 | 68.88 | 45,059,512 | -0.77(-1.10%) |
Apr 27, 2012 | 69.31 | 69.77 | 68.50 | 69.64 | 52,882,568 | +0.54(+0.78%) |
Apr 26, 2012 | 68.44 | 69.21 | 68.33 | 69.10 | 51,038,692 | +0.68(+0.99%) |
Apr 25, 2012 | 68.27 | 68.79 | 68.08 | 68.43 | 59,454,768 | +1.05(+1.56%) |
Apr 24, 2012 | 66.90 | 67.57 | 66.67 | 67.38 | 53,004,172 | +0.51(+0.76%) |
Apr 23, 2012 | 66.77 | 66.92 | 66.20 | 66.87 | 73,900,600 | -0.94(-1.38%) |
Apr 20, 2012 | 67.87 | 68.45 | 67.68 | 67.81 | 55,167,812 | +0.39(+0.58%) |
Apr 19, 2012 | 67.90 | 68.47 | 67.00 | 67.42 | 87,839,352 | -0.39(-0.57%) |
Apr 18, 2012 | 67.98 | 68.20 | 67.49 | 67.81 | 57,969,648 | -0.52(-0.75%) |
Apr 17, 2012 | 67.91 | 68.94 | 67.86 | 68.33 | 55,284,352 | +0.97(+1.44%) |
Apr 16, 2012 | 67.54 | 67.80 | 66.69 | 67.35 | 52,904,636 | +0.11(+0.16%) |
Apr 13, 2012 | 67.95 | 67.98 | 67.15 | 67.25 | 63,834,208 | -0.89(-1.31%) |
Apr 12, 2012 | 67.24 | 68.40 | 67.18 | 68.14 | 71,357,168 | +0.96(+1.43%) |
Apr 11, 2012 | 66.80 | 67.27 | 66.69 | 67.18 | 64,284,808 | +0.94(+1.42%) |
Apr 10, 2012 | 67.56 | 67.77 | 66.06 | 66.24 | 119,739,736 | -1.60(-2.36%) |
Apr 09, 2012 | 67.71 | 68.11 | 67.51 | 67.84 | 59,216,520 | -1.13(-1.64%) |
Apr 05, 2012 | 68.99 | 69.32 | 68.83 | 68.97 | 37,826,236 | -0.30(-0.44%) |
Apr 04, 2012 | 69.64 | 69.69 | 68.86 | 69.27 | 77,076,408 | -1.12(-1.60%) |
Apr 03, 2012 | 70.73 | 71.01 | 70.11 | 70.40 | 61,525,888 | -0.47(-0.67%) |
Apr 02, 2012 | 69.78 | 70.90 | 69.64 | 70.87 | 62,404,060 | +0.86(+1.23%) |
Mar 30, 2012 | 70.67 | 70.68 | 69.77 | 70.01 | 54,298,956 | -0.23(-0.33%) |
Mar 29, 2012 | 69.94 | 70.35 | 69.34 | 70.24 | 53,956,912 | -0.20(-0.29%) |
Mar 28, 2012 | 70.85 | 71.03 | 69.84 | 70.44 | 57,764,824 | -0.41(-0.57%) |
Mar 27, 2012 | 71.37 | 71.57 | 70.80 | 70.84 | 49,361,680 | -0.52(-0.72%) |
Mar 26, 2012 | 70.79 | 71.40 | 70.69 | 71.36 | 65,314,512 | +1.46(+2.09%) |
Mar 23, 2012 | 69.32 | 69.99 | 68.69 | 69.90 | 54,962,024 | +0.68(+0.98%) |
Mar 22, 2012 | 69.19 | 69.50 | 68.79 | 69.22 | 71,311,784 | -0.67(-0.96%) |
Mar 21, 2012 | 70.12 | 70.32 | 69.65 | 69.89 | 48,032,480 | -0.02(-0.03%) |
Mar 20, 2012 | 70.06 | 70.21 | 69.60 | 69.91 | 52,002,924 | -0.63(-0.89%) |
Mar 19, 2012 | 69.86 | 71.13 | 69.74 | 70.54 | 79,284,880 | +0.59(+0.84%) |
Mar 16, 2012 | 70.14 | 70.18 | 69.66 | 69.95 | 49,887,504 | -0.06(-0.08%) |
Mar 15, 2012 | 69.32 | 70.06 | 69.14 | 70.01 | 69,695,336 | +0.58(+0.84%) |
Mar 14, 2012 | 69.92 | 70.15 | 69.12 | 69.43 | 55,418,380 | -0.57(-0.82%) |
Mar 13, 2012 | 69.16 | 70.03 | 68.61 | 70.00 | 72,351,696 | +1.37(+1.99%) |
Mar 12, 2012 | 68.89 | 69.05 | 68.31 | 68.64 | 40,439,224 | -0.13(-0.20%) |
Mar 09, 2012 | 67.86 | 69.24 | 67.81 | 68.77 | 72,925,352 | +0.92(+1.35%) |
Mar 08, 2012 | 67.43 | 68.01 | 66.92 | 67.86 | 51,945,008 | +0.87(+1.30%) |
Mar 07, 2012 | 66.51 | 67.05 | 66.40 | 66.99 | 68,171,424 | +0.62(+0.94%) |
Mar 06, 2012 | 66.94 | 67.11 | 66.09 | 66.36 | 95,760,672 | -1.35(-1.99%) |
Mar 05, 2012 | 67.42 | 67.76 | 66.94 | 67.71 | 52,588,532 | +0.08(+0.11%) |
Mar 02, 2012 | 68.62 | 68.81 | 67.29 | 67.64 | 83,991,872 | -1.03(-1.50%) |