Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.43 | 60.09 | 58.59 | 59.58 | 15,463,327 | +0.41(+0.70%) |
May 30, 2012 | 60.06 | 60.06 | 59.09 | 59.17 | 12,020,628 | -1.58(-2.60%) |
May 29, 2012 | 60.49 | 61.12 | 60.30 | 60.75 | 8,618,330 | +0.84(+1.40%) |
May 25, 2012 | 60.63 | 60.75 | 59.64 | 59.91 | 9,177,261 | -0.73(-1.20%) |
May 24, 2012 | 60.15 | 60.67 | 59.72 | 60.64 | 10,432,302 | +0.64(+1.07%) |
May 23, 2012 | 59.59 | 60.00 | 58.60 | 60.00 | 13,220,807 | -0.19(-0.32%) |
May 22, 2012 | 60.56 | 61.01 | 59.83 | 60.19 | 10,048,522 | -0.22(-0.37%) |
May 21, 2012 | 59.88 | 60.44 | 59.60 | 60.41 | 10,180,335 | +0.75(+1.25%) |
May 18, 2012 | 60.89 | 61.06 | 59.54 | 59.67 | 18,378,668 | -1.02(-1.68%) |
May 17, 2012 | 60.72 | 61.46 | 60.54 | 60.69 | 10,773,408 | +0.02(+0.04%) |
May 16, 2012 | 61.07 | 61.68 | 60.61 | 60.66 | 10,600,027 | +0.06(+0.10%) |
May 15, 2012 | 61.29 | 61.66 | 60.49 | 60.60 | 14,020,475 | -0.62(-1.02%) |
May 14, 2012 | 61.11 | 61.44 | 60.82 | 61.23 | 11,690,141 | -0.45(-0.73%) |
May 11, 2012 | 61.83 | 62.43 | 61.55 | 61.68 | 8,232,665 | -0.40(-0.65%) |
May 10, 2012 | 61.76 | 62.61 | 61.65 | 62.08 | 35,139,404 | +0.95(+1.55%) |
May 09, 2012 | 61.03 | 61.56 | 60.88 | 61.13 | 10,184,544 | -0.64(-1.03%) |
May 08, 2012 | 61.71 | 61.99 | 60.99 | 61.77 | 13,599,139 | -0.28(-0.45%) |
May 07, 2012 | 61.91 | 62.36 | 61.62 | 62.05 | 10,200,936 | -0.25(-0.40%) |
May 04, 2012 | 63.23 | 63.36 | 62.02 | 62.30 | 10,391,308 | -1.36(-2.14%) |
May 03, 2012 | 64.29 | 64.30 | 63.31 | 63.66 | 8,129,887 | -0.62(-0.97%) |
May 02, 2012 | 64.57 | 64.66 | 64.02 | 64.28 | 8,050,562 | -0.74(-1.15%) |
May 01, 2012 | 64.11 | 65.34 | 63.90 | 65.03 | 10,291,468 | +1.03(+1.60%) |
Apr 30, 2012 | 63.76 | 64.03 | 63.55 | 64.00 | 7,870,298 | +0.22(+0.34%) |
Apr 27, 2012 | 64.13 | 64.15 | 63.47 | 63.79 | 8,322,852 | -0.01(-0.02%) |
Apr 26, 2012 | 62.46 | 64.09 | 62.46 | 63.80 | 14,212,200 | +1.42(+2.28%) |
Apr 25, 2012 | 62.20 | 62.40 | 61.64 | 62.37 | 8,838,397 | +0.49(+0.80%) |
Apr 24, 2012 | 61.73 | 61.97 | 61.35 | 61.88 | 6,833,587 | +0.35(+0.58%) |
Apr 23, 2012 | 60.78 | 61.70 | 60.60 | 61.53 | 9,308,381 | -0.05(-0.08%) |
Apr 20, 2012 | 61.93 | 62.37 | 61.52 | 61.58 | 9,684,562 | +0.01(+0.01%) |
Apr 19, 2012 | 62.03 | 62.25 | 61.37 | 61.57 | 11,268,225 | -0.53(-0.85%) |
Apr 18, 2012 | 62.12 | 62.45 | 61.77 | 62.10 | 8,051,891 | -0.14(-0.22%) |
Apr 17, 2012 | 61.54 | 62.52 | 61.47 | 62.24 | 9,158,672 | +1.27(+2.08%) |
Apr 16, 2012 | 61.03 | 61.41 | 60.76 | 60.97 | 10,098,075 | +0.44(+0.72%) |
Apr 13, 2012 | 61.44 | 61.48 | 60.49 | 60.53 | 11,401,716 | -1.09(-1.76%) |
Apr 12, 2012 | 60.60 | 61.78 | 60.38 | 61.62 | 10,741,672 | +0.99(+1.62%) |
Apr 11, 2012 | 61.45 | 61.53 | 60.53 | 60.63 | 14,267,901 | -0.30(-0.49%) |
Apr 10, 2012 | 62.01 | 62.09 | 60.90 | 60.93 | 14,830,577 | -1.23(-1.97%) |
Apr 09, 2012 | 62.04 | 62.51 | 61.77 | 62.16 | 8,296,852 | -0.76(-1.20%) |
Apr 05, 2012 | 63.17 | 63.61 | 62.66 | 62.91 | 9,960,110 | -0.51(-0.80%) |
Apr 04, 2012 | 63.82 | 63.82 | 63.08 | 63.43 | 9,041,687 | -0.93(-1.44%) |
Apr 03, 2012 | 64.82 | 65.00 | 63.80 | 64.35 | 7,808,974 | -0.70(-1.07%) |
Apr 02, 2012 | 64.18 | 65.34 | 64.03 | 65.05 | 8,638,354 | +0.65(+1.02%) |
Mar 30, 2012 | 64.29 | 64.41 | 63.91 | 64.39 | 10,193,833 | +0.22(+0.34%) |
Mar 29, 2012 | 63.11 | 64.28 | 63.02 | 64.18 | 9,646,546 | +0.58(+0.91%) |
Mar 28, 2012 | 64.01 | 64.24 | 63.19 | 63.60 | 11,348,869 | -0.69(-1.07%) |
Mar 27, 2012 | 64.79 | 64.87 | 64.27 | 64.29 | 7,205,391 | -0.48(-0.74%) |
Mar 26, 2012 | 64.40 | 64.85 | 64.16 | 64.77 | 8,843,210 | +0.89(+1.39%) |
Mar 23, 2012 | 63.47 | 64.21 | 62.97 | 63.88 | 10,993,839 | +0.61(+0.96%) |
Mar 22, 2012 | 64.18 | 64.26 | 63.08 | 63.28 | 13,789,102 | -1.54(-2.37%) |
Mar 21, 2012 | 65.44 | 65.48 | 64.48 | 64.81 | 12,570,158 | -0.70(-1.07%) |
Mar 20, 2012 | 66.03 | 66.03 | 65.43 | 65.52 | 10,253,262 | -0.97(-1.46%) |
Mar 19, 2012 | 66.38 | 66.70 | 66.25 | 66.49 | 9,481,853 | +0.25(+0.38%) |
Mar 16, 2012 | 66.33 | 66.57 | 66.13 | 66.24 | 18,469,066 | +0.15(+0.23%) |
Mar 15, 2012 | 66.37 | 66.63 | 65.75 | 66.09 | 14,816,939 | -0.40(-0.60%) |
Mar 14, 2012 | 66.70 | 67.44 | 66.39 | 66.48 | 14,683,846 | -0.30(-0.45%) |
Mar 13, 2012 | 66.20 | 66.85 | 65.73 | 66.78 | 12,205,769 | +0.71(+1.08%) |
Mar 12, 2012 | 65.86 | 66.07 | 65.56 | 66.07 | 8,865,237 | +0.26(+0.39%) |
Mar 09, 2012 | 66.00 | 66.31 | 65.69 | 65.81 | 9,497,413 | -0.28(-0.42%) |
Mar 08, 2012 | 65.95 | 66.41 | 65.80 | 66.09 | 9,166,098 | +0.34(+0.52%) |
Mar 07, 2012 | 65.47 | 66.04 | 64.98 | 65.74 | 11,434,324 | +0.37(+0.56%) |
Mar 06, 2012 | 64.95 | 65.49 | 64.87 | 65.38 | 12,454,887 | -0.28(-0.43%) |
Mar 05, 2012 | 65.55 | 65.74 | 64.95 | 65.66 | 9,892,283 | -0.17(-0.26%) |
Mar 02, 2012 | 65.77 | 65.99 | 65.47 | 65.83 | 8,953,187 | -0.09(-0.14%) |