Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 73.33 | 73.37 | 73.33 | 73.35 | 1,337,832 | +0.00(+0.00%) |
Jun 28, 2012 | 73.36 | 73.37 | 73.34 | 73.35 | 1,043,201 | +0.01(+0.01%) |
Jun 27, 2012 | 73.36 | 73.36 | 73.33 | 73.34 | 3,595,405 | +0.00(+0.00%) |
Jun 26, 2012 | 73.35 | 73.36 | 73.33 | 73.34 | 3,819,667 | -0.02(-0.02%) |
Jun 25, 2012 | 73.35 | 73.38 | 73.35 | 73.36 | 3,405,603 | +0.00(+0.00%) |
Jun 22, 2012 | 73.35 | 73.36 | 73.34 | 73.36 | 1,430,001 | +0.01(+0.01%) |
Jun 21, 2012 | 73.34 | 73.36 | 73.34 | 73.35 | 806,202 | +0.01(+0.01%) |
Jun 20, 2012 | 73.38 | 73.39 | 73.33 | 73.34 | 3,501,340 | -0.03(-0.04%) |
Jun 19, 2012 | 73.38 | 73.39 | 73.37 | 73.37 | 2,026,267 | -0.01(-0.01%) |
Jun 18, 2012 | 73.39 | 73.39 | 73.37 | 73.38 | 4,375,045 | -0.02(-0.02%) |
Jun 15, 2012 | 73.38 | 73.40 | 73.37 | 73.40 | 550,696 | +0.03(+0.04%) |
Jun 14, 2012 | 73.39 | 73.39 | 73.36 | 73.37 | 1,145,498 | +0.01(+0.01%) |
Jun 13, 2012 | 73.38 | 73.38 | 73.35 | 73.36 | 618,032 | -0.01(-0.01%) |
Jun 12, 2012 | 73.40 | 73.40 | 73.35 | 73.37 | 1,827,042 | -0.03(-0.05%) |
Jun 11, 2012 | 73.38 | 73.40 | 73.38 | 73.40 | 1,225,262 | +0.00(+0.00%) |
Jun 08, 2012 | 73.41 | 73.41 | 73.40 | 73.40 | 1,254,107 | +0.00(+0.00%) |
Jun 07, 2012 | 73.41 | 73.41 | 73.38 | 73.40 | 3,334,160 | -0.01(-0.01%) |
Jun 06, 2012 | 73.44 | 73.44 | 73.40 | 73.41 | 1,590,116 | -0.03(-0.04%) |
Jun 05, 2012 | 73.43 | 73.44 | 73.41 | 73.44 | 1,916,404 | +0.02(+0.02%) |
Jun 04, 2012 | 73.43 | 73.44 | 73.42 | 73.42 | 6,670,746 | -0.01(-0.01%) |
Jun 01, 2012 | 73.46 | 73.46 | 73.42 | 73.43 | 2,551,859 | +0.01(+0.01%) |
May 31, 2012 | 73.42 | 73.43 | 73.39 | 73.42 | 4,300,381 | +0.03(+0.04%) |
May 30, 2012 | 73.37 | 73.41 | 73.37 | 73.40 | 1,426,257 | +0.03(+0.05%) |
May 29, 2012 | 73.35 | 73.38 | 73.35 | 73.36 | 1,491,172 | -0.02(-0.02%) |
May 25, 2012 | 73.37 | 73.38 | 73.34 | 73.38 | 915,369 | +0.03(+0.05%) |
May 24, 2012 | 73.34 | 73.34 | 73.34 | 73.34 | 741,994 | -0.03(-0.04%) |
May 23, 2012 | 73.36 | 73.37 | 73.34 | 73.37 | 1,068,052 | +0.03(+0.05%) |
May 22, 2012 | 73.35 | 73.35 | 73.34 | 73.34 | 1,372,724 | -0.03(-0.04%) |
May 21, 2012 | 73.35 | 73.36 | 73.34 | 73.36 | 1,098,239 | +0.01(+0.01%) |
May 18, 2012 | 73.34 | 73.35 | 73.33 | 73.35 | 3,125,058 | +0.01(+0.01%) |
May 17, 2012 | 73.37 | 73.37 | 73.34 | 73.34 | 2,179,246 | -0.03(-0.05%) |
May 16, 2012 | 73.37 | 73.38 | 73.36 | 73.38 | 1,364,903 | -0.01(-0.01%) |
May 15, 2012 | 73.40 | 73.41 | 73.38 | 73.39 | 3,762,428 | -0.01(-0.01%) |
May 14, 2012 | 73.40 | 73.41 | 73.40 | 73.40 | 919,991 | -0.01(-0.01%) |
May 11, 2012 | 73.41 | 73.41 | 73.39 | 73.41 | 497,131 | +0.01(+0.01%) |
May 10, 2012 | 73.39 | 73.41 | 73.38 | 73.40 | 1,232,612 | -0.01(-0.01%) |
May 09, 2012 | 73.41 | 73.41 | 73.40 | 73.41 | 1,450,548 | -0.01(-0.01%) |
May 08, 2012 | 73.41 | 73.41 | 73.39 | 73.41 | 1,169,646 | +0.01(+0.01%) |
May 07, 2012 | 73.41 | 73.41 | 73.40 | 73.41 | 1,513,215 | +0.00(+0.00%) |
May 04, 2012 | 73.41 | 73.41 | 73.40 | 73.41 | 918,934 | +0.03(+0.04%) |
May 03, 2012 | 73.38 | 73.40 | 73.37 | 73.38 | 1,008,709 | -0.01(-0.01%) |
May 02, 2012 | 73.38 | 73.39 | 73.37 | 73.39 | 2,424,257 | +0.01(+0.01%) |
May 01, 2012 | 73.38 | 73.40 | 73.36 | 73.38 | 9,431,757 | -0.00(-0.00%) |
Apr 30, 2012 | 73.39 | 73.39 | 73.37 | 73.38 | 741,976 | +0.02(+0.02%) |
Apr 27, 2012 | 73.39 | 73.39 | 73.36 | 73.36 | 818,978 | -0.02(-0.02%) |
Apr 26, 2012 | 73.38 | 73.39 | 73.36 | 73.38 | 818,994 | +0.01(+0.01%) |
Apr 25, 2012 | 73.35 | 73.38 | 73.35 | 73.37 | 1,052,060 | +0.02(+0.02%) |
Apr 24, 2012 | 73.38 | 73.39 | 73.36 | 73.36 | 1,323,096 | -0.03(-0.04%) |
Apr 23, 2012 | 73.38 | 73.38 | 73.36 | 73.38 | 852,831 | +0.02(+0.02%) |
Apr 20, 2012 | 73.36 | 73.36 | 73.34 | 73.36 | 579,080 | +0.00(+0.00%) |
Apr 19, 2012 | 73.35 | 73.36 | 73.35 | 73.36 | 643,079 | +0.01(+0.01%) |
Apr 18, 2012 | 73.36 | 73.36 | 73.35 | 73.36 | 540,011 | +0.02(+0.02%) |
Apr 17, 2012 | 73.35 | 73.36 | 73.33 | 73.34 | 889,638 | +0.00(+0.00%) |
Apr 16, 2012 | 73.35 | 73.36 | 73.34 | 73.34 | 655,928 | +0.00(+0.00%) |
Apr 13, 2012 | 73.35 | 73.35 | 73.33 | 73.34 | 3,291,515 | +0.01(+0.01%) |
Apr 12, 2012 | 73.34 | 73.34 | 73.32 | 73.33 | 973,329 | +0.01(+0.01%) |
Apr 11, 2012 | 73.30 | 73.33 | 73.30 | 73.32 | 2,646,164 | -0.01(-0.01%) |
Apr 10, 2012 | 73.30 | 73.33 | 73.29 | 73.33 | 1,179,612 | +0.03(+0.05%) |
Apr 09, 2012 | 73.27 | 73.30 | 73.27 | 73.30 | 1,034,168 | +0.05(+0.07%) |
Apr 05, 2012 | 73.23 | 73.24 | 73.23 | 73.24 | 873,457 | +0.03(+0.04%) |
Apr 04, 2012 | 73.24 | 73.24 | 73.21 | 73.22 | 1,606,625 | +0.02(+0.02%) |
Apr 03, 2012 | 73.25 | 73.25 | 73.19 | 73.20 | 1,877,878 | -0.05(-0.07%) |