Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.45 | 58.97 | 58.37 | 58.49 | 2,285,390 | +0.00(+0.00%) |
May 30, 2012 | 58.21 | 58.81 | 57.59 | 58.49 | 2,773,201 | +0.10(+0.17%) |
May 29, 2012 | 58.14 | 58.42 | 57.82 | 58.40 | 11,452,705 | +0.66(+1.15%) |
May 25, 2012 | 58.11 | 58.37 | 57.67 | 57.73 | 9,037,695 | -0.46(-0.79%) |
May 24, 2012 | 58.34 | 58.34 | 57.59 | 58.19 | 8,565,500 | +0.01(+0.02%) |
May 23, 2012 | 58.19 | 58.27 | 57.37 | 58.18 | 2,252,802 | -0.24(-0.41%) |
May 22, 2012 | 58.35 | 58.79 | 58.00 | 58.42 | 2,151,717 | +0.04(+0.07%) |
May 21, 2012 | 58.11 | 58.40 | 57.60 | 58.38 | 1,790,800 | +0.59(+1.03%) |
May 18, 2012 | 58.05 | 58.48 | 57.66 | 57.78 | 2,239,474 | -0.03(-0.06%) |
May 17, 2012 | 58.79 | 58.84 | 57.78 | 57.82 | 2,003,771 | -1.05(-1.78%) |
May 16, 2012 | 59.28 | 59.55 | 58.84 | 58.86 | 1,889,640 | -0.18(-0.31%) |
May 15, 2012 | 59.35 | 59.59 | 58.93 | 59.05 | 2,010,712 | -0.43(-0.72%) |
May 14, 2012 | 59.09 | 59.61 | 58.75 | 59.47 | 1,699,712 | -0.01(-0.01%) |
May 11, 2012 | 60.16 | 60.26 | 59.45 | 59.48 | 2,749,533 | -0.64(-1.06%) |
May 10, 2012 | 60.44 | 60.66 | 60.03 | 60.11 | 1,886,990 | +0.12(+0.20%) |
May 09, 2012 | 60.40 | 60.66 | 59.97 | 59.99 | 2,517,001 | -0.82(-1.35%) |
May 08, 2012 | 60.72 | 60.88 | 60.20 | 60.82 | 2,391,146 | -0.13(-0.21%) |
May 07, 2012 | 61.27 | 61.50 | 60.71 | 60.94 | 3,111,716 | -0.36(-0.59%) |
May 04, 2012 | 62.32 | 62.51 | 61.31 | 61.31 | 2,983,566 | -1.14(-1.83%) |
May 03, 2012 | 62.70 | 62.88 | 62.28 | 62.45 | 2,090,839 | -0.43(-0.68%) |
May 02, 2012 | 62.62 | 63.02 | 62.62 | 62.88 | 2,866,334 | -0.33(-0.52%) |
May 01, 2012 | 63.25 | 63.53 | 62.93 | 63.21 | 2,334,167 | +0.01(+0.01%) |
Apr 30, 2012 | 63.59 | 63.59 | 63.14 | 63.20 | 1,642,303 | -0.53(-0.83%) |
Apr 27, 2012 | 64.27 | 64.28 | 63.66 | 63.73 | 2,101,028 | -0.28(-0.44%) |
Apr 26, 2012 | 63.81 | 64.39 | 63.60 | 64.01 | 2,831,253 | +0.50(+0.79%) |
Apr 25, 2012 | 64.04 | 64.14 | 63.25 | 63.51 | 2,640,794 | -0.10(-0.16%) |
Apr 24, 2012 | 63.26 | 63.72 | 63.19 | 63.61 | 1,850,058 | +0.42(+0.66%) |
Apr 23, 2012 | 62.81 | 63.34 | 62.78 | 63.19 | 2,026,095 | -0.22(-0.34%) |
Apr 20, 2012 | 63.14 | 63.69 | 63.04 | 63.41 | 1,602,798 | +0.35(+0.55%) |
Apr 19, 2012 | 63.31 | 63.50 | 62.84 | 63.06 | 2,149,065 | -0.02(-0.03%) |
Apr 18, 2012 | 63.02 | 63.36 | 62.77 | 63.08 | 1,356,367 | -0.16(-0.25%) |
Apr 17, 2012 | 62.50 | 63.37 | 62.14 | 63.24 | 1,967,204 | +0.72(+1.15%) |
Apr 16, 2012 | 62.51 | 62.68 | 62.18 | 62.52 | 4,021,632 | +0.19(+0.30%) |
Apr 13, 2012 | 62.77 | 63.23 | 62.33 | 62.33 | 2,122,090 | -0.61(-0.96%) |
Apr 12, 2012 | 61.98 | 63.11 | 61.93 | 62.94 | 2,102,844 | +1.17(+1.90%) |
Apr 11, 2012 | 61.68 | 62.09 | 61.59 | 61.77 | 1,986,735 | +0.57(+0.94%) |
Apr 10, 2012 | 61.77 | 61.87 | 61.20 | 61.20 | 2,064,528 | -0.75(-1.21%) |
Apr 09, 2012 | 62.37 | 62.37 | 61.92 | 61.94 | 1,907,628 | -0.98(-1.56%) |
Apr 05, 2012 | 62.85 | 63.36 | 62.70 | 62.93 | 2,590,712 | -0.13(-0.21%) |
Apr 04, 2012 | 63.42 | 63.48 | 63.00 | 63.06 | 2,339,055 | -0.51(-0.80%) |
Apr 03, 2012 | 63.53 | 63.81 | 63.28 | 63.57 | 1,801,817 | -0.06(-0.10%) |
Apr 02, 2012 | 62.41 | 63.95 | 62.41 | 63.63 | 2,403,898 | +0.91(+1.45%) |
Mar 30, 2012 | 62.82 | 62.93 | 62.54 | 62.72 | 1,827,417 | +0.16(+0.26%) |
Mar 29, 2012 | 62.45 | 62.61 | 62.00 | 62.56 | 1,907,529 | -0.04(-0.07%) |
Mar 28, 2012 | 63.37 | 63.58 | 62.35 | 62.61 | 1,939,413 | -0.81(-1.28%) |
Mar 27, 2012 | 63.27 | 63.58 | 63.21 | 63.41 | 1,604,001 | +0.15(+0.23%) |
Mar 26, 2012 | 62.98 | 63.36 | 62.88 | 63.27 | 1,919,628 | +0.61(+0.97%) |
Mar 23, 2012 | 62.54 | 62.74 | 62.26 | 62.66 | 1,479,278 | +0.26(+0.41%) |
Mar 22, 2012 | 62.21 | 62.58 | 62.01 | 62.40 | 2,023,315 | -0.03(-0.06%) |
Mar 21, 2012 | 62.34 | 62.63 | 62.30 | 62.44 | 1,847,703 | +0.08(+0.12%) |
Mar 20, 2012 | 62.33 | 62.51 | 61.87 | 62.36 | 1,941,893 | -0.15(-0.25%) |
Mar 19, 2012 | 62.07 | 62.61 | 62.05 | 62.51 | 1,289,333 | +0.17(+0.27%) |
Mar 16, 2012 | 63.03 | 63.17 | 62.30 | 62.35 | 3,032,168 | -0.68(-1.09%) |
Mar 15, 2012 | 63.10 | 63.30 | 62.77 | 63.03 | 1,979,796 | -0.08(-0.13%) |
Mar 14, 2012 | 62.72 | 63.53 | 62.67 | 63.11 | 2,921,489 | +0.54(+0.86%) |
Mar 13, 2012 | 62.39 | 62.62 | 61.98 | 62.58 | 2,330,134 | +0.45(+0.73%) |
Mar 12, 2012 | 61.92 | 62.33 | 61.86 | 62.12 | 1,595,236 | +0.06(+0.10%) |
Mar 09, 2012 | 62.00 | 62.21 | 61.58 | 62.06 | 1,687,264 | +0.37(+0.60%) |
Mar 08, 2012 | 61.82 | 62.12 | 61.61 | 61.69 | 1,660,925 | +0.29(+0.48%) |
Mar 07, 2012 | 61.29 | 61.47 | 61.01 | 61.40 | 1,834,388 | +0.13(+0.20%) |
Mar 06, 2012 | 61.41 | 62.01 | 61.20 | 61.27 | 2,066,080 | -0.63(-1.01%) |
Mar 05, 2012 | 62.14 | 62.18 | 61.82 | 61.90 | 2,089,418 | +0.13(+0.20%) |
Mar 02, 2012 | 61.70 | 62.16 | 61.64 | 61.77 | 1,911,395 | +0.09(+0.15%) |