Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 65.72 | 65.76 | 65.72 | 65.76 | 935,181 | +0.03(+0.05%) |
May 30, 2012 | 65.70 | 65.73 | 65.67 | 65.72 | 802,986 | +0.05(+0.07%) |
May 29, 2012 | 65.67 | 65.72 | 65.62 | 65.67 | 1,153,929 | +0.01(+0.01%) |
May 25, 2012 | 65.65 | 65.70 | 65.63 | 65.67 | 405,719 | +0.04(+0.06%) |
May 24, 2012 | 65.62 | 65.63 | 65.59 | 65.63 | 509,003 | -0.03(-0.05%) |
May 23, 2012 | 65.66 | 65.66 | 65.62 | 65.66 | 446,427 | +0.02(+0.04%) |
May 22, 2012 | 65.61 | 65.64 | 65.59 | 65.63 | 608,423 | +0.01(+0.01%) |
May 21, 2012 | 65.66 | 65.66 | 65.59 | 65.63 | 1,050,410 | -0.05(-0.07%) |
May 18, 2012 | 65.67 | 65.67 | 65.62 | 65.67 | 447,379 | +0.02(+0.04%) |
May 17, 2012 | 65.71 | 65.71 | 65.64 | 65.65 | 1,232,323 | -0.03(-0.05%) |
May 16, 2012 | 65.67 | 65.71 | 65.63 | 65.68 | 935,000 | -0.02(-0.04%) |
May 15, 2012 | 65.74 | 65.74 | 65.67 | 65.71 | 703,126 | -0.02(-0.02%) |
May 14, 2012 | 65.74 | 65.75 | 65.71 | 65.72 | 548,434 | +0.00(+0.00%) |
May 11, 2012 | 65.74 | 65.74 | 65.68 | 65.72 | 409,626 | +0.02(+0.04%) |
May 10, 2012 | 65.67 | 65.74 | 65.67 | 65.70 | 665,254 | -0.05(-0.07%) |
May 09, 2012 | 65.76 | 65.76 | 65.72 | 65.75 | 946,276 | +0.01(+0.01%) |
May 08, 2012 | 65.72 | 65.75 | 65.70 | 65.74 | 664,344 | +0.02(+0.02%) |
May 07, 2012 | 65.71 | 65.73 | 65.69 | 65.72 | 776,006 | +0.02(+0.02%) |
May 04, 2012 | 65.70 | 65.72 | 65.68 | 65.71 | 581,001 | +0.06(+0.09%) |
May 03, 2012 | 65.67 | 65.70 | 65.64 | 65.65 | 1,302,713 | -0.02(-0.04%) |
May 02, 2012 | 65.68 | 65.68 | 65.65 | 65.67 | 486,856 | +0.02(+0.04%) |
May 01, 2012 | 65.72 | 65.72 | 65.63 | 65.65 | 942,121 | -0.02(-0.03%) |
Apr 30, 2012 | 65.66 | 65.67 | 65.63 | 65.67 | 417,346 | +0.02(+0.02%) |
Apr 27, 2012 | 65.64 | 65.65 | 65.61 | 65.65 | 627,788 | +0.02(+0.04%) |
Apr 26, 2012 | 65.63 | 65.64 | 65.60 | 65.63 | 348,321 | +0.06(+0.09%) |
Apr 25, 2012 | 65.59 | 65.60 | 65.54 | 65.57 | 928,429 | +0.00(+0.00%) |
Apr 24, 2012 | 65.59 | 65.63 | 65.57 | 65.57 | 621,532 | -0.04(-0.06%) |
Apr 23, 2012 | 65.59 | 65.64 | 65.59 | 65.61 | 445,845 | +0.00(+0.00%) |
Apr 20, 2012 | 65.59 | 65.61 | 65.56 | 65.61 | 994,180 | +0.04(+0.06%) |
Apr 19, 2012 | 65.59 | 65.61 | 65.56 | 65.57 | 884,534 | -0.01(-0.01%) |
Apr 18, 2012 | 65.59 | 65.59 | 65.56 | 65.58 | 357,014 | +0.02(+0.02%) |
Apr 17, 2012 | 65.55 | 65.57 | 65.54 | 65.56 | 585,090 | -0.02(-0.02%) |
Apr 16, 2012 | 65.58 | 65.61 | 65.57 | 65.58 | 299,743 | +0.00(+0.00%) |
Apr 13, 2012 | 65.52 | 65.60 | 65.52 | 65.58 | 547,923 | +0.07(+0.11%) |
Apr 12, 2012 | 65.52 | 65.55 | 65.50 | 65.51 | 581,139 | -0.05(-0.07%) |
Apr 11, 2012 | 65.54 | 65.55 | 65.51 | 65.55 | 517,689 | -0.01(-0.01%) |
Apr 10, 2012 | 65.54 | 65.57 | 65.51 | 65.56 | 767,695 | +0.06(+0.10%) |
Apr 09, 2012 | 65.47 | 65.51 | 65.47 | 65.50 | 459,740 | +0.10(+0.15%) |
Apr 05, 2012 | 65.36 | 65.41 | 65.34 | 65.40 | 419,522 | +0.08(+0.12%) |
Apr 04, 2012 | 65.34 | 65.38 | 65.32 | 65.32 | 645,558 | +0.03(+0.05%) |
Apr 03, 2012 | 65.45 | 65.45 | 65.27 | 65.29 | 878,986 | -0.14(-0.21%) |
Apr 02, 2012 | 65.48 | 65.50 | 65.37 | 65.43 | 467,696 | +0.08(+0.12%) |
Mar 30, 2012 | 65.40 | 65.44 | 65.34 | 65.35 | 570,400 | -0.05(-0.07%) |
Mar 29, 2012 | 65.40 | 65.42 | 65.37 | 65.40 | 443,299 | +0.03(+0.05%) |
Mar 28, 2012 | 65.39 | 65.41 | 65.34 | 65.37 | 1,319,256 | -0.03(-0.05%) |
Mar 27, 2012 | 65.36 | 65.40 | 65.34 | 65.40 | 1,020,471 | +0.05(+0.07%) |
Mar 26, 2012 | 65.33 | 65.36 | 65.30 | 65.35 | 668,498 | +0.03(+0.05%) |
Mar 23, 2012 | 65.28 | 65.32 | 65.25 | 65.32 | 460,584 | +0.10(+0.15%) |
Mar 22, 2012 | 65.28 | 65.28 | 65.21 | 65.22 | 948,248 | -0.02(-0.02%) |
Mar 21, 2012 | 65.24 | 65.26 | 65.20 | 65.24 | 491,851 | +0.02(+0.04%) |
Mar 20, 2012 | 65.24 | 65.24 | 65.13 | 65.21 | 698,909 | -0.02(-0.04%) |
Mar 19, 2012 | 65.28 | 65.29 | 65.17 | 65.24 | 735,227 | -0.06(-0.09%) |
Mar 16, 2012 | 65.20 | 65.29 | 65.20 | 65.29 | 809,754 | +0.04(+0.06%) |
Mar 15, 2012 | 65.24 | 65.28 | 65.23 | 65.25 | 495,216 | +0.01(+0.01%) |
Mar 14, 2012 | 65.37 | 65.37 | 65.21 | 65.24 | 612,759 | -0.13(-0.20%) |
Mar 13, 2012 | 65.40 | 65.43 | 65.37 | 65.37 | 848,095 | -0.08(-0.12%) |
Mar 12, 2012 | 65.46 | 65.48 | 65.44 | 65.45 | 424,315 | +0.01(+0.01%) |
Mar 09, 2012 | 65.49 | 65.49 | 65.44 | 65.45 | 540,354 | -0.02(-0.04%) |
Mar 08, 2012 | 65.52 | 65.53 | 65.46 | 65.47 | 461,995 | -0.06(-0.09%) |
Mar 07, 2012 | 65.53 | 65.53 | 65.49 | 65.53 | 806,779 | +0.01(+0.02%) |
Mar 06, 2012 | 65.54 | 65.54 | 65.49 | 65.51 | 621,481 | -0.01(-0.01%) |
Mar 05, 2012 | 65.53 | 65.53 | 65.47 | 65.52 | 974,773 | +0.01(+0.01%) |
Mar 02, 2012 | 65.45 | 65.54 | 65.45 | 65.51 | 574,982 | +0.05(+0.07%) |