Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 61.27 | 61.27 | 61.22 | 61.26 | 275,018 | -0.04(-0.06%) |
May 30, 2012 | 61.31 | 61.33 | 61.26 | 61.30 | 317,884 | +0.02(+0.03%) |
May 29, 2012 | 61.28 | 61.31 | 61.22 | 61.28 | 184,372 | -0.01(-0.01%) |
May 25, 2012 | 61.26 | 61.29 | 61.24 | 61.29 | 234,108 | +0.08(+0.13%) |
May 24, 2012 | 61.23 | 61.27 | 61.18 | 61.21 | 353,137 | -0.05(-0.08%) |
May 23, 2012 | 61.27 | 61.29 | 61.23 | 61.26 | 475,361 | +0.00(+0.00%) |
May 22, 2012 | 61.26 | 61.27 | 61.21 | 61.26 | 325,528 | +0.01(+0.01%) |
May 21, 2012 | 61.28 | 61.28 | 61.22 | 61.25 | 203,561 | -0.05(-0.09%) |
May 18, 2012 | 61.31 | 61.32 | 61.23 | 61.31 | 245,655 | -0.01(-0.01%) |
May 17, 2012 | 61.35 | 61.35 | 61.30 | 61.31 | 265,335 | -0.12(-0.20%) |
May 16, 2012 | 61.45 | 61.45 | 61.38 | 61.44 | 402,318 | -0.03(-0.05%) |
May 15, 2012 | 61.46 | 61.48 | 61.44 | 61.47 | 273,507 | -0.01(-0.01%) |
May 14, 2012 | 61.44 | 61.48 | 61.41 | 61.48 | 279,787 | -0.01(-0.01%) |
May 11, 2012 | 61.49 | 61.50 | 61.45 | 61.48 | 183,996 | +0.00(+0.00%) |
May 10, 2012 | 61.52 | 61.53 | 61.44 | 61.48 | 351,930 | +0.00(+0.00%) |
May 09, 2012 | 61.57 | 61.57 | 61.48 | 61.48 | 541,735 | -0.04(-0.06%) |
May 08, 2012 | 61.52 | 61.55 | 61.52 | 61.52 | 308,977 | -0.04(-0.06%) |
May 07, 2012 | 61.54 | 61.56 | 61.53 | 61.56 | 247,061 | +0.04(+0.06%) |
May 04, 2012 | 61.55 | 61.55 | 61.51 | 61.52 | 206,704 | +0.02(+0.03%) |
May 03, 2012 | 61.47 | 61.51 | 61.45 | 61.51 | 291,060 | +0.02(+0.03%) |
May 02, 2012 | 61.47 | 61.49 | 61.45 | 61.49 | 224,033 | +0.05(+0.08%) |
May 01, 2012 | 61.43 | 61.48 | 61.41 | 61.45 | 525,179 | -0.02(-0.04%) |
Apr 30, 2012 | 61.49 | 61.50 | 61.45 | 61.47 | 398,971 | -0.05(-0.08%) |
Apr 27, 2012 | 61.55 | 61.58 | 61.51 | 61.52 | 407,377 | -0.03(-0.05%) |
Apr 26, 2012 | 61.51 | 61.55 | 61.49 | 61.55 | 265,280 | +0.03(+0.05%) |
Apr 25, 2012 | 61.49 | 61.55 | 61.45 | 61.52 | 324,079 | +0.03(+0.05%) |
Apr 24, 2012 | 61.46 | 61.48 | 61.44 | 61.48 | 202,587 | +0.03(+0.05%) |
Apr 23, 2012 | 61.57 | 61.57 | 61.45 | 61.45 | 275,283 | -0.03(-0.05%) |
Apr 20, 2012 | 61.48 | 61.50 | 61.40 | 61.48 | 513,482 | -0.03(-0.05%) |
Apr 19, 2012 | 61.52 | 61.54 | 61.49 | 61.52 | 256,942 | +0.02(+0.04%) |
Apr 18, 2012 | 61.49 | 61.50 | 61.45 | 61.49 | 364,315 | -0.02(-0.03%) |
Apr 17, 2012 | 61.48 | 61.51 | 61.45 | 61.51 | 586,257 | +0.02(+0.03%) |
Apr 16, 2012 | 61.44 | 61.50 | 61.41 | 61.49 | 1,031,188 | +0.05(+0.08%) |
Apr 13, 2012 | 61.44 | 61.45 | 61.41 | 61.45 | 320,569 | +0.00(+0.00%) |
Apr 12, 2012 | 61.41 | 61.45 | 61.35 | 61.45 | 712,462 | +0.06(+0.10%) |
Apr 11, 2012 | 61.41 | 61.41 | 61.36 | 61.38 | 396,977 | +0.02(+0.03%) |
Apr 10, 2012 | 61.42 | 61.42 | 61.31 | 61.37 | 783,764 | +0.05(+0.08%) |
Apr 09, 2012 | 61.45 | 61.45 | 61.30 | 61.32 | 657,963 | +0.00(+0.00%) |
Apr 05, 2012 | 61.34 | 61.34 | 61.29 | 61.32 | 306,175 | +0.01(+0.01%) |
Apr 04, 2012 | 61.34 | 61.34 | 61.24 | 61.31 | 373,627 | +0.04(+0.06%) |
Apr 03, 2012 | 61.30 | 61.40 | 61.21 | 61.27 | 808,738 | -0.06(-0.10%) |
Apr 02, 2012 | 61.49 | 61.49 | 61.30 | 61.34 | 443,954 | +0.01(+0.01%) |
Mar 30, 2012 | 61.47 | 61.48 | 61.31 | 61.33 | 385,996 | -0.15(-0.24%) |
Mar 29, 2012 | 61.49 | 61.50 | 61.47 | 61.48 | 440,727 | -0.02(-0.03%) |
Mar 28, 2012 | 61.52 | 61.52 | 61.46 | 61.49 | 628,460 | -0.02(-0.03%) |
Mar 27, 2012 | 61.42 | 61.52 | 61.42 | 61.51 | 361,016 | +0.05(+0.09%) |
Mar 26, 2012 | 61.42 | 61.45 | 61.34 | 61.45 | 374,649 | +0.05(+0.09%) |
Mar 23, 2012 | 61.38 | 61.41 | 61.38 | 61.40 | 288,636 | +0.02(+0.04%) |
Mar 22, 2012 | 61.36 | 61.40 | 61.34 | 61.38 | 191,981 | +0.00(+0.00%) |
Mar 21, 2012 | 61.37 | 61.38 | 61.28 | 61.38 | 275,215 | +0.07(+0.11%) |
Mar 20, 2012 | 61.30 | 61.33 | 61.27 | 61.31 | 293,682 | +0.05(+0.09%) |
Mar 19, 2012 | 61.31 | 61.33 | 61.22 | 61.25 | 1,201,019 | -0.10(-0.16%) |
Mar 16, 2012 | 61.27 | 61.37 | 61.22 | 61.35 | 465,495 | +0.07(+0.11%) |
Mar 15, 2012 | 61.27 | 61.33 | 61.24 | 61.28 | 343,733 | +0.02(+0.03%) |
Mar 14, 2012 | 61.41 | 61.41 | 61.22 | 61.27 | 565,203 | -0.15(-0.24%) |
Mar 13, 2012 | 61.41 | 61.45 | 61.40 | 61.41 | 534,574 | -0.03(-0.05%) |
Mar 12, 2012 | 61.48 | 61.48 | 61.41 | 61.45 | 252,126 | -0.04(-0.06%) |
Mar 09, 2012 | 61.53 | 61.53 | 61.45 | 61.48 | 231,027 | -0.02(-0.03%) |
Mar 08, 2012 | 61.55 | 61.55 | 61.45 | 61.50 | 300,268 | -0.02(-0.03%) |
Mar 07, 2012 | 61.46 | 61.52 | 61.45 | 61.52 | 289,082 | +0.02(+0.04%) |
Mar 06, 2012 | 61.55 | 61.55 | 61.48 | 61.49 | 276,864 | -0.03(-0.05%) |
Mar 05, 2012 | 61.55 | 61.55 | 61.49 | 61.52 | 365,641 | +0.01(+0.01%) |
Mar 02, 2012 | 61.54 | 61.57 | 61.51 | 61.52 | 421,403 | +0.00(+0.00%) |