Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.33 | 64.44 | 63.72 | 64.06 | 31,301 | -0.25(-0.40%) |
May 30, 2012 | 64.54 | 64.59 | 64.22 | 64.32 | 38,917 | -0.52(-0.80%) |
May 29, 2012 | 64.82 | 65.12 | 64.58 | 64.84 | 430,785 | +0.23(+0.36%) |
May 25, 2012 | 64.67 | 64.92 | 64.50 | 64.61 | 9,999 | -0.08(-0.13%) |
May 24, 2012 | 64.13 | 64.69 | 64.13 | 64.69 | 78,957 | +0.65(+1.01%) |
May 23, 2012 | 64.07 | 64.36 | 63.47 | 64.05 | 25,106 | -0.35(-0.54%) |
May 22, 2012 | 64.64 | 64.99 | 64.25 | 64.39 | 79,271 | -0.16(-0.25%) |
May 21, 2012 | 63.99 | 64.56 | 63.90 | 64.56 | 20,013 | +0.78(+1.23%) |
May 18, 2012 | 64.67 | 64.67 | 63.65 | 63.77 | 59,512 | -0.62(-0.96%) |
May 17, 2012 | 65.11 | 65.14 | 64.39 | 64.39 | 31,774 | -0.77(-1.19%) |
May 16, 2012 | 65.18 | 65.38 | 65.04 | 65.17 | 22,331 | +0.10(+0.16%) |
May 15, 2012 | 65.38 | 65.49 | 64.89 | 65.06 | 16,396 | -0.35(-0.53%) |
May 14, 2012 | 65.06 | 65.68 | 64.99 | 65.41 | 17,950 | -0.20(-0.30%) |
May 11, 2012 | 65.50 | 66.05 | 65.49 | 65.61 | 31,660 | +0.04(+0.06%) |
May 10, 2012 | 65.57 | 65.84 | 65.56 | 65.57 | 11,965 | +0.40(+0.62%) |
May 09, 2012 | 65.16 | 65.50 | 64.80 | 65.17 | 48,036 | -0.60(-0.92%) |
May 08, 2012 | 65.24 | 65.77 | 64.94 | 65.77 | 31,916 | +0.20(+0.30%) |
May 07, 2012 | 65.08 | 65.79 | 65.08 | 65.57 | 113,357 | +0.29(+0.44%) |
May 04, 2012 | 65.97 | 65.97 | 65.26 | 65.29 | 23,874 | -0.88(-1.34%) |
May 03, 2012 | 66.52 | 66.52 | 66.05 | 66.17 | 23,063 | -0.31(-0.46%) |
May 02, 2012 | 66.32 | 66.55 | 66.31 | 66.48 | 17,049 | -0.08(-0.11%) |
May 01, 2012 | 66.21 | 66.79 | 66.07 | 66.55 | 46,815 | +0.23(+0.35%) |
Apr 30, 2012 | 66.43 | 66.60 | 66.19 | 66.32 | 379,647 | -0.14(-0.20%) |
Apr 27, 2012 | 66.50 | 66.63 | 66.21 | 66.46 | 29,218 | +0.11(+0.17%) |
Apr 26, 2012 | 66.10 | 66.45 | 65.96 | 66.35 | 25,195 | +0.00(+0.00%) |
Apr 25, 2012 | 65.93 | 66.42 | 65.93 | 66.35 | 10,021 | +0.76(+1.15%) |
Apr 24, 2012 | 65.43 | 65.73 | 65.35 | 65.59 | 23,671 | +0.16(+0.25%) |
Apr 23, 2012 | 65.29 | 65.45 | 65.17 | 65.43 | 17,831 | -0.43(-0.66%) |
Apr 20, 2012 | 65.74 | 66.18 | 65.70 | 65.86 | 25,072 | +0.31(+0.47%) |
Apr 19, 2012 | 65.63 | 66.05 | 65.29 | 65.56 | 29,265 | +0.27(+0.42%) |
Apr 18, 2012 | 65.30 | 65.49 | 65.27 | 65.29 | 17,806 | -0.08(-0.12%) |
Apr 17, 2012 | 64.72 | 65.45 | 64.72 | 65.36 | 17,261 | +0.89(+1.38%) |
Apr 16, 2012 | 64.67 | 64.67 | 64.23 | 64.47 | 85,554 | -0.01(-0.01%) |
Apr 13, 2012 | 65.11 | 65.11 | 64.48 | 64.48 | 33,071 | -0.69(-1.06%) |
Apr 12, 2012 | 64.87 | 65.23 | 64.83 | 65.17 | 13,168 | +0.38(+0.59%) |
Apr 11, 2012 | 65.01 | 65.12 | 64.76 | 64.78 | 43,454 | +0.22(+0.34%) |
Apr 10, 2012 | 65.30 | 65.46 | 64.55 | 64.56 | 38,237 | -0.88(-1.35%) |
Apr 09, 2012 | 65.58 | 65.71 | 65.43 | 65.45 | 36,825 | -0.95(-1.43%) |
Apr 05, 2012 | 66.15 | 66.40 | 66.04 | 66.40 | 12,327 | +0.04(+0.06%) |
Apr 04, 2012 | 66.52 | 66.52 | 66.22 | 66.36 | 8,827 | -0.48(-0.72%) |
Apr 03, 2012 | 66.60 | 66.85 | 66.48 | 66.84 | 140,090 | +0.15(+0.23%) |
Apr 02, 2012 | 66.43 | 66.84 | 66.31 | 66.69 | 73,661 | +0.24(+0.36%) |
Mar 30, 2012 | 66.19 | 66.55 | 66.16 | 66.45 | 37,416 | +0.53(+0.80%) |
Mar 29, 2012 | 65.53 | 65.99 | 65.45 | 65.92 | 36,290 | +0.12(+0.18%) |
Mar 28, 2012 | 66.01 | 66.25 | 65.47 | 65.80 | 25,248 | -0.14(-0.21%) |
Mar 27, 2012 | 66.02 | 66.24 | 65.90 | 65.94 | 32,848 | +0.10(+0.15%) |
Mar 26, 2012 | 65.18 | 65.86 | 65.10 | 65.84 | 24,742 | +1.11(+1.72%) |
Mar 23, 2012 | 64.58 | 64.74 | 64.48 | 64.73 | 59,981 | +0.14(+0.21%) |
Mar 22, 2012 | 64.34 | 64.68 | 64.31 | 64.59 | 18,510 | -0.19(-0.30%) |
Mar 21, 2012 | 64.80 | 64.90 | 64.66 | 64.79 | 9,295 | -0.03(-0.04%) |
Mar 20, 2012 | 64.87 | 64.97 | 64.69 | 64.81 | 162,995 | -0.30(-0.45%) |
Mar 19, 2012 | 64.98 | 65.28 | 64.97 | 65.11 | 309,174 | +0.03(+0.05%) |
Mar 16, 2012 | 65.11 | 65.36 | 65.03 | 65.07 | 31,237 | -0.03(-0.04%) |
Mar 15, 2012 | 64.98 | 65.17 | 64.80 | 65.10 | 22,574 | +0.20(+0.31%) |
Mar 14, 2012 | 64.90 | 65.07 | 64.79 | 64.90 | 109,536 | -0.03(-0.04%) |
Mar 13, 2012 | 64.33 | 64.92 | 64.32 | 64.92 | 26,177 | +0.90(+1.40%) |
Mar 12, 2012 | 64.06 | 64.17 | 63.93 | 64.03 | 13,523 | -0.07(-0.11%) |
Mar 09, 2012 | 63.97 | 64.27 | 63.97 | 64.09 | 15,377 | +0.27(+0.42%) |
Mar 08, 2012 | 63.35 | 63.97 | 63.35 | 63.82 | 37,753 | +0.79(+1.25%) |
Mar 07, 2012 | 62.88 | 63.13 | 62.80 | 63.04 | 24,380 | +0.24(+0.38%) |
Mar 06, 2012 | 63.35 | 63.43 | 62.66 | 62.80 | 53,237 | -0.96(-1.50%) |
Mar 05, 2012 | 63.81 | 64.00 | 63.61 | 63.75 | 10,829 | -0.15(-0.24%) |
Mar 02, 2012 | 64.05 | 64.05 | 63.75 | 63.91 | 24,392 | -0.10(-0.16%) |