Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 73.20 | 73.20 | 73.16 | 73.20 | 4,313,756 | +0.03(+0.04%) |
May 30, 2012 | 73.14 | 73.18 | 73.14 | 73.17 | 1,430,693 | +0.03(+0.05%) |
May 29, 2012 | 73.13 | 73.15 | 73.13 | 73.13 | 1,495,810 | -0.02(-0.02%) |
May 25, 2012 | 73.14 | 73.15 | 73.12 | 73.15 | 918,216 | +0.03(+0.05%) |
May 24, 2012 | 73.12 | 73.12 | 73.11 | 73.12 | 744,302 | -0.03(-0.04%) |
May 23, 2012 | 73.13 | 73.14 | 73.12 | 73.14 | 1,071,374 | +0.03(+0.05%) |
May 22, 2012 | 73.13 | 73.13 | 73.11 | 73.11 | 1,376,993 | -0.03(-0.04%) |
May 21, 2012 | 73.13 | 73.13 | 73.11 | 73.13 | 1,101,655 | +0.01(+0.01%) |
May 18, 2012 | 73.12 | 73.13 | 73.10 | 73.12 | 3,134,778 | +0.01(+0.01%) |
May 17, 2012 | 73.14 | 73.14 | 73.12 | 73.12 | 2,186,025 | -0.03(-0.05%) |
May 16, 2012 | 73.14 | 73.15 | 73.13 | 73.15 | 1,369,148 | -0.01(-0.01%) |
May 15, 2012 | 73.17 | 73.19 | 73.15 | 73.16 | 3,774,131 | -0.01(-0.01%) |
May 14, 2012 | 73.17 | 73.18 | 73.17 | 73.17 | 922,852 | -0.01(-0.01%) |
May 11, 2012 | 73.18 | 73.18 | 73.16 | 73.18 | 498,677 | +0.01(+0.01%) |
May 10, 2012 | 73.16 | 73.18 | 73.15 | 73.17 | 1,236,446 | -0.01(-0.01%) |
May 09, 2012 | 73.18 | 73.19 | 73.17 | 73.18 | 1,455,060 | -0.01(-0.01%) |
May 08, 2012 | 73.18 | 73.19 | 73.16 | 73.19 | 1,173,284 | +0.01(+0.01%) |
May 07, 2012 | 73.18 | 73.19 | 73.17 | 73.18 | 1,517,922 | +0.00(+0.00%) |
May 04, 2012 | 73.18 | 73.18 | 73.17 | 73.18 | 921,792 | +0.03(+0.04%) |
May 03, 2012 | 73.15 | 73.17 | 73.14 | 73.15 | 1,011,847 | -0.01(-0.01%) |
May 02, 2012 | 73.15 | 73.16 | 73.14 | 73.16 | 2,431,798 | +0.01(+0.01%) |
May 01, 2012 | 73.15 | 73.17 | 73.13 | 73.15 | 9,461,093 | -0.00(-0.00%) |
Apr 30, 2012 | 73.16 | 73.16 | 73.15 | 73.15 | 744,284 | +0.02(+0.02%) |
Apr 27, 2012 | 73.16 | 73.16 | 73.14 | 73.14 | 821,526 | -0.02(-0.02%) |
Apr 26, 2012 | 73.15 | 73.16 | 73.14 | 73.15 | 821,542 | +0.01(+0.01%) |
Apr 25, 2012 | 73.12 | 73.15 | 73.12 | 73.15 | 1,055,333 | +0.02(+0.02%) |
Apr 24, 2012 | 73.15 | 73.16 | 73.13 | 73.13 | 1,327,211 | -0.03(-0.04%) |
Apr 23, 2012 | 73.15 | 73.15 | 73.14 | 73.15 | 855,483 | +0.02(+0.02%) |
Apr 20, 2012 | 73.13 | 73.14 | 73.11 | 73.14 | 580,881 | +0.00(+0.00%) |
Apr 19, 2012 | 73.12 | 73.14 | 73.12 | 73.14 | 645,079 | +0.01(+0.01%) |
Apr 18, 2012 | 73.14 | 73.14 | 73.12 | 73.13 | 541,690 | +0.02(+0.02%) |
Apr 17, 2012 | 73.12 | 73.13 | 73.10 | 73.11 | 892,405 | +0.00(+0.00%) |
Apr 16, 2012 | 73.12 | 73.13 | 73.11 | 73.11 | 657,968 | +0.00(+0.00%) |
Apr 13, 2012 | 73.12 | 73.12 | 73.10 | 73.11 | 3,301,753 | +0.01(+0.01%) |
Apr 12, 2012 | 73.11 | 73.11 | 73.09 | 73.10 | 976,356 | +0.01(+0.01%) |
Apr 11, 2012 | 73.08 | 73.10 | 73.08 | 73.09 | 2,654,394 | -0.01(-0.01%) |
Apr 10, 2012 | 73.07 | 73.10 | 73.06 | 73.10 | 1,183,281 | +0.03(+0.05%) |
Apr 09, 2012 | 73.04 | 73.07 | 73.04 | 73.07 | 1,037,384 | +0.05(+0.07%) |
Apr 05, 2012 | 73.01 | 73.02 | 73.00 | 73.02 | 876,174 | +0.03(+0.04%) |
Apr 04, 2012 | 73.02 | 73.02 | 72.98 | 72.99 | 1,611,622 | +0.02(+0.02%) |
Apr 03, 2012 | 73.02 | 73.02 | 72.96 | 72.97 | 1,883,719 | -0.05(-0.07%) |
Apr 02, 2012 | 73.04 | 73.04 | 73.01 | 73.02 | 803,196 | +0.02(+0.02%) |
Mar 30, 2012 | 73.01 | 73.02 | 73.00 | 73.01 | 1,096,351 | -0.01(-0.01%) |
Mar 29, 2012 | 73.02 | 73.02 | 73.00 | 73.02 | 853,714 | +0.03(+0.04%) |
Mar 28, 2012 | 73.01 | 73.02 | 72.99 | 72.99 | 850,730 | -0.02(-0.02%) |
Mar 27, 2012 | 73.00 | 73.02 | 72.98 | 73.01 | 1,260,123 | +0.03(+0.04%) |
Mar 26, 2012 | 72.97 | 72.98 | 72.96 | 72.98 | 1,196,028 | +0.02(+0.02%) |
Mar 23, 2012 | 72.97 | 72.98 | 72.96 | 72.96 | 806,605 | +0.01(+0.01%) |
Mar 22, 2012 | 72.96 | 72.96 | 72.95 | 72.95 | 970,067 | +0.01(+0.01%) |
Mar 21, 2012 | 72.93 | 72.95 | 72.91 | 72.95 | 660,864 | +0.04(+0.06%) |
Mar 20, 2012 | 72.92 | 72.94 | 72.89 | 72.90 | 916,755 | -0.02(-0.02%) |
Mar 19, 2012 | 72.94 | 72.95 | 72.90 | 72.92 | 2,611,087 | -0.05(-0.07%) |
Mar 16, 2012 | 72.96 | 72.98 | 72.94 | 72.97 | 3,223,125 | +0.04(+0.06%) |
Mar 15, 2012 | 72.92 | 72.95 | 72.91 | 72.93 | 4,308,032 | +0.04(+0.06%) |
Mar 14, 2012 | 72.95 | 72.96 | 72.89 | 72.89 | 1,560,898 | -0.10(-0.14%) |
Mar 13, 2012 | 73.01 | 73.02 | 72.98 | 72.99 | 1,483,697 | -0.04(-0.06%) |
Mar 12, 2012 | 73.04 | 73.05 | 73.02 | 73.03 | 879,633 | +0.01(+0.01%) |
Mar 09, 2012 | 73.04 | 73.05 | 73.02 | 73.02 | 762,732 | +0.00(+0.00%) |
Mar 08, 2012 | 73.05 | 73.05 | 73.02 | 73.02 | 1,108,826 | -0.03(-0.04%) |
Mar 07, 2012 | 73.07 | 73.08 | 73.05 | 73.05 | 678,997 | -0.02(-0.02%) |
Mar 06, 2012 | 73.08 | 73.08 | 73.07 | 73.07 | 2,636,349 | +0.00(+0.00%) |
Mar 05, 2012 | 73.06 | 73.07 | 73.05 | 73.07 | 1,346,889 | +0.00(+0.00%) |
Mar 02, 2012 | 73.06 | 73.08 | 73.06 | 73.07 | 1,056,123 | +0.02(+0.02%) |