Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.92 | 65.19 | 64.47 | 64.53 | 9,437,528 | -0.05(-0.08%) |
May 30, 2012 | 64.79 | 64.87 | 64.39 | 64.58 | 7,500,853 | -0.57(-0.87%) |
May 29, 2012 | 65.51 | 65.74 | 64.69 | 65.14 | 7,507,392 | -0.11(-0.16%) |
May 25, 2012 | 65.68 | 65.79 | 65.08 | 65.25 | 5,137,023 | -0.34(-0.52%) |
May 24, 2012 | 65.83 | 66.01 | 65.09 | 65.60 | 6,990,597 | +0.04(+0.05%) |
May 23, 2012 | 65.19 | 65.62 | 64.98 | 65.56 | 5,911,250 | +0.10(+0.15%) |
May 22, 2012 | 65.90 | 65.90 | 65.22 | 65.46 | 7,065,220 | +0.05(+0.08%) |
May 21, 2012 | 64.51 | 65.44 | 64.42 | 65.41 | 9,240,753 | +1.02(+1.58%) |
May 18, 2012 | 64.65 | 65.29 | 64.28 | 64.39 | 11,150,602 | +0.16(+0.26%) |
May 17, 2012 | 65.42 | 65.63 | 64.14 | 64.23 | 12,689,287 | -1.30(-1.98%) |
May 16, 2012 | 65.30 | 65.71 | 65.22 | 65.52 | 6,905,818 | +0.30(+0.46%) |
May 15, 2012 | 65.21 | 65.75 | 65.11 | 65.22 | 6,823,745 | +0.09(+0.14%) |
May 14, 2012 | 65.60 | 65.71 | 64.97 | 65.13 | 8,441,949 | -0.73(-1.11%) |
May 11, 2012 | 65.71 | 66.36 | 65.70 | 65.86 | 7,488,336 | +0.02(+0.03%) |
May 10, 2012 | 66.43 | 66.46 | 65.74 | 65.84 | 9,864,974 | -0.04(-0.07%) |
May 09, 2012 | 66.64 | 66.71 | 65.62 | 65.88 | 12,418,896 | -1.16(-1.73%) |
May 08, 2012 | 68.45 | 67.99 | 66.63 | 67.04 | 17,238,078 | -1.40(-2.05%) |
May 07, 2012 | 68.61 | 68.82 | 68.23 | 68.45 | 7,062,306 | -0.26(-0.38%) |
May 04, 2012 | 69.41 | 69.41 | 68.62 | 68.71 | 6,542,152 | -0.84(-1.21%) |
May 03, 2012 | 69.85 | 69.93 | 69.37 | 69.54 | 5,490,949 | -0.34(-0.48%) |
May 02, 2012 | 69.44 | 70.02 | 69.44 | 69.88 | 6,067,360 | +0.22(+0.32%) |
May 01, 2012 | 69.68 | 70.24 | 69.61 | 69.66 | 7,392,686 | -0.18(-0.26%) |
Apr 30, 2012 | 69.95 | 70.05 | 69.58 | 69.84 | 6,289,207 | +0.05(+0.07%) |
Apr 27, 2012 | 68.96 | 69.90 | 68.66 | 69.79 | 9,471,191 | +1.11(+1.62%) |
Apr 26, 2012 | 68.04 | 68.85 | 68.04 | 68.68 | 6,616,151 | +0.44(+0.64%) |
Apr 25, 2012 | 68.19 | 68.25 | 67.92 | 68.24 | 7,952,962 | +0.45(+0.67%) |
Apr 24, 2012 | 68.09 | 68.40 | 67.47 | 67.79 | 8,684,437 | -0.43(-0.63%) |
Apr 23, 2012 | 68.64 | 68.75 | 67.97 | 68.22 | 7,280,381 | -0.54(-0.78%) |
Apr 20, 2012 | 69.45 | 70.07 | 68.55 | 68.76 | 15,385,878 | +0.47(+0.69%) |
Apr 19, 2012 | 69.63 | 69.69 | 67.46 | 68.28 | 19,450,128 | -1.48(-2.12%) |
Apr 18, 2012 | 69.53 | 70.22 | 69.53 | 69.76 | 7,519,127 | +0.16(+0.24%) |
Apr 17, 2012 | 69.46 | 69.93 | 69.45 | 69.59 | 10,594,604 | +0.38(+0.55%) |
Apr 16, 2012 | 69.58 | 70.16 | 69.03 | 69.21 | 8,701,815 | -0.28(-0.40%) |
Apr 13, 2012 | 69.89 | 70.09 | 69.49 | 69.49 | 7,302,055 | -0.48(-0.69%) |
Apr 12, 2012 | 70.75 | 70.77 | 69.77 | 69.98 | 8,042,646 | -0.66(-0.93%) |
Apr 11, 2012 | 70.44 | 70.76 | 69.87 | 70.63 | 8,883,730 | +0.64(+0.91%) |
Apr 10, 2012 | 70.79 | 70.79 | 69.74 | 70.00 | 10,579,060 | -0.87(-1.22%) |
Apr 09, 2012 | 70.05 | 71.31 | 69.97 | 70.86 | 9,329,992 | +0.19(+0.26%) |
Apr 05, 2012 | 69.61 | 70.71 | 69.57 | 70.68 | 7,631,736 | +0.82(+1.17%) |
Apr 04, 2012 | 70.41 | 70.64 | 69.62 | 69.86 | 10,839,288 | -1.38(-1.93%) |
Apr 03, 2012 | 70.45 | 71.24 | 70.45 | 71.24 | 7,565,841 | +0.75(+1.06%) |
Apr 02, 2012 | 70.10 | 70.81 | 70.00 | 70.49 | 6,422,393 | +0.19(+0.26%) |
Mar 30, 2012 | 70.15 | 70.41 | 70.06 | 70.30 | 6,183,732 | +0.33(+0.47%) |
Mar 29, 2012 | 69.48 | 70.02 | 69.47 | 69.97 | 5,726,031 | +0.40(+0.58%) |
Mar 28, 2012 | 69.89 | 70.12 | 69.56 | 69.57 | 7,054,069 | -0.19(-0.27%) |
Mar 27, 2012 | 69.72 | 70.11 | 69.57 | 69.76 | 6,800,748 | +0.27(+0.38%) |
Mar 26, 2012 | 68.91 | 69.54 | 68.87 | 69.49 | 7,875,506 | +1.02(+1.49%) |
Mar 23, 2012 | 68.73 | 68.76 | 68.18 | 68.48 | 8,430,591 | -0.18(-0.26%) |
Mar 22, 2012 | 68.89 | 69.14 | 68.63 | 68.66 | 10,773,927 | -0.66(-0.95%) |
Mar 21, 2012 | 69.90 | 70.10 | 69.31 | 69.31 | 8,426,044 | -0.67(-0.95%) |
Mar 20, 2012 | 69.85 | 70.12 | 69.57 | 69.98 | 6,637,887 | -0.06(-0.08%) |
Mar 19, 2012 | 69.77 | 70.30 | 69.75 | 70.04 | 6,466,742 | +0.05(+0.07%) |
Mar 16, 2012 | 70.53 | 70.63 | 69.92 | 69.99 | 10,239,075 | -0.27(-0.39%) |
Mar 15, 2012 | 69.62 | 70.37 | 69.62 | 70.26 | 8,048,659 | +0.54(+0.77%) |
Mar 14, 2012 | 69.29 | 69.83 | 69.29 | 69.72 | 10,059,294 | +0.37(+0.53%) |
Mar 13, 2012 | 69.51 | 69.72 | 69.06 | 69.36 | 8,808,746 | +0.09(+0.12%) |
Mar 12, 2012 | 69.55 | 69.86 | 69.21 | 69.27 | 6,283,145 | -0.13(-0.19%) |
Mar 09, 2012 | 69.84 | 69.95 | 69.18 | 69.40 | 10,896,402 | -0.09(-0.12%) |
Mar 08, 2012 | 69.52 | 69.98 | 69.13 | 69.49 | 23,498,902 | -2.31(-3.21%) |
Mar 07, 2012 | 71.67 | 71.98 | 71.34 | 71.79 | 8,085,965 | +0.21(+0.29%) |
Mar 06, 2012 | 71.08 | 71.81 | 71.02 | 71.59 | 9,351,410 | -0.04(-0.05%) |
Mar 05, 2012 | 71.25 | 71.92 | 70.83 | 71.62 | 8,773,965 | +0.32(+0.44%) |
Mar 02, 2012 | 71.14 | 71.41 | 70.92 | 71.31 | 6,016,553 | +0.18(+0.25%) |