Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.71 | 61.39 | 59.86 | 60.87 | 15,135,709 | +0.42(+0.70%) |
May 30, 2012 | 61.36 | 61.36 | 60.37 | 60.45 | 11,765,949 | -1.62(-2.60%) |
May 29, 2012 | 61.80 | 62.44 | 61.60 | 62.06 | 8,435,735 | +0.85(+1.40%) |
May 25, 2012 | 61.94 | 62.06 | 60.94 | 61.21 | 8,982,824 | -0.74(-1.20%) |
May 24, 2012 | 61.46 | 61.99 | 61.02 | 61.95 | 10,211,275 | +0.66(+1.07%) |
May 23, 2012 | 60.88 | 61.29 | 59.87 | 61.29 | 12,940,700 | -0.20(-0.32%) |
May 22, 2012 | 61.87 | 62.34 | 61.13 | 61.49 | 9,835,626 | -0.23(-0.37%) |
May 21, 2012 | 61.18 | 61.75 | 60.89 | 61.72 | 9,964,646 | +0.76(+1.25%) |
May 18, 2012 | 62.21 | 62.38 | 60.82 | 60.96 | 17,989,284 | -1.04(-1.68%) |
May 17, 2012 | 62.04 | 62.79 | 61.85 | 62.00 | 10,545,154 | +0.02(+0.04%) |
May 16, 2012 | 62.39 | 63.02 | 61.92 | 61.98 | 10,375,446 | +0.06(+0.10%) |
May 15, 2012 | 62.61 | 62.99 | 61.80 | 61.91 | 13,723,426 | -0.64(-1.02%) |
May 14, 2012 | 62.43 | 62.77 | 62.14 | 62.55 | 11,442,464 | -0.46(-0.73%) |
May 11, 2012 | 63.17 | 63.79 | 62.88 | 63.01 | 8,058,241 | -0.41(-0.65%) |
May 10, 2012 | 63.10 | 63.96 | 62.99 | 63.42 | 34,394,912 | +0.97(+1.55%) |
May 09, 2012 | 62.35 | 62.90 | 62.20 | 62.45 | 9,968,766 | -0.65(-1.03%) |
May 08, 2012 | 63.05 | 63.33 | 62.31 | 63.10 | 13,311,017 | -0.29(-0.45%) |
May 07, 2012 | 63.25 | 63.71 | 62.95 | 63.39 | 9,984,811 | -0.25(-0.40%) |
May 04, 2012 | 64.60 | 64.73 | 63.36 | 63.64 | 10,171,149 | -1.39(-2.14%) |
May 03, 2012 | 65.68 | 65.69 | 64.68 | 65.04 | 7,957,641 | -0.64(-0.97%) |
May 02, 2012 | 65.97 | 66.06 | 65.41 | 65.68 | 7,879,997 | -0.76(-1.15%) |
May 01, 2012 | 65.50 | 66.76 | 65.28 | 66.44 | 10,073,424 | +1.05(+1.60%) |
Apr 30, 2012 | 65.14 | 65.42 | 64.93 | 65.39 | 7,703,552 | +0.22(+0.34%) |
Apr 27, 2012 | 65.52 | 65.53 | 64.84 | 65.17 | 8,146,517 | -0.01(-0.02%) |
Apr 26, 2012 | 63.82 | 65.47 | 63.81 | 65.18 | 13,911,089 | +1.45(+2.28%) |
Apr 25, 2012 | 63.55 | 63.75 | 62.97 | 63.72 | 8,651,139 | +0.50(+0.80%) |
Apr 24, 2012 | 63.06 | 63.31 | 62.67 | 63.22 | 6,688,805 | +0.36(+0.58%) |
Apr 23, 2012 | 62.09 | 63.03 | 61.91 | 62.86 | 9,111,166 | -0.05(-0.08%) |
Apr 20, 2012 | 63.27 | 63.72 | 62.85 | 62.91 | 9,479,377 | +0.01(+0.01%) |
Apr 19, 2012 | 63.37 | 63.60 | 62.70 | 62.90 | 11,029,488 | -0.54(-0.85%) |
Apr 18, 2012 | 63.46 | 63.80 | 63.11 | 63.44 | 7,881,297 | -0.14(-0.22%) |
Apr 17, 2012 | 62.87 | 63.87 | 62.80 | 63.58 | 8,964,629 | +1.29(+2.08%) |
Apr 16, 2012 | 62.36 | 62.74 | 62.08 | 62.29 | 9,884,129 | +0.45(+0.72%) |
Apr 13, 2012 | 62.77 | 62.81 | 61.80 | 61.84 | 11,160,150 | -1.11(-1.76%) |
Apr 12, 2012 | 61.91 | 63.12 | 61.69 | 62.95 | 10,514,091 | +1.01(+1.62%) |
Apr 11, 2012 | 62.78 | 62.87 | 61.84 | 61.94 | 13,965,610 | -0.31(-0.49%) |
Apr 10, 2012 | 63.36 | 63.44 | 62.22 | 62.25 | 14,516,364 | -1.25(-1.97%) |
Apr 09, 2012 | 63.39 | 63.87 | 63.11 | 63.50 | 8,121,068 | -0.77(-1.20%) |
Apr 05, 2012 | 64.53 | 64.98 | 64.02 | 64.28 | 9,749,087 | -0.52(-0.80%) |
Apr 04, 2012 | 65.20 | 65.20 | 64.45 | 64.80 | 8,850,123 | -0.94(-1.44%) |
Apr 03, 2012 | 66.23 | 66.41 | 65.18 | 65.74 | 7,643,527 | -0.71(-1.07%) |
Apr 02, 2012 | 65.57 | 66.76 | 65.41 | 66.45 | 8,455,335 | +0.67(+1.02%) |
Mar 30, 2012 | 65.68 | 65.81 | 65.30 | 65.79 | 9,977,858 | +0.22(+0.34%) |
Mar 29, 2012 | 64.48 | 65.67 | 64.38 | 65.57 | 9,442,167 | +0.59(+0.91%) |
Mar 28, 2012 | 65.39 | 65.63 | 64.55 | 64.98 | 11,108,423 | -0.71(-1.07%) |
Mar 27, 2012 | 66.20 | 66.27 | 65.66 | 65.68 | 7,052,732 | -0.49(-0.74%) |
Mar 26, 2012 | 65.80 | 66.25 | 65.55 | 66.17 | 8,655,851 | +0.91(+1.39%) |
Mar 23, 2012 | 64.85 | 65.60 | 64.34 | 65.26 | 10,760,915 | +0.62(+0.96%) |
Mar 22, 2012 | 65.57 | 65.65 | 64.45 | 64.64 | 13,496,955 | -1.57(-2.37%) |
Mar 21, 2012 | 66.85 | 66.90 | 65.87 | 66.22 | 12,303,837 | -0.72(-1.07%) |
Mar 20, 2012 | 67.46 | 67.46 | 66.84 | 66.93 | 10,036,028 | -0.99(-1.46%) |
Mar 19, 2012 | 67.82 | 68.15 | 67.68 | 67.93 | 9,280,962 | +0.26(+0.38%) |
Mar 16, 2012 | 67.76 | 68.01 | 67.56 | 67.67 | 18,077,766 | +0.15(+0.23%) |
Mar 15, 2012 | 67.81 | 68.07 | 67.17 | 67.52 | 14,503,015 | -0.41(-0.60%) |
Mar 14, 2012 | 68.14 | 68.90 | 67.83 | 67.92 | 14,372,742 | -0.31(-0.45%) |
Mar 13, 2012 | 67.63 | 68.30 | 67.15 | 68.23 | 11,947,167 | +0.73(+1.08%) |
Mar 12, 2012 | 67.28 | 67.50 | 66.98 | 67.50 | 8,677,411 | +0.26(+0.39%) |
Mar 09, 2012 | 67.43 | 67.75 | 67.11 | 67.23 | 9,296,193 | -0.28(-0.42%) |
Mar 08, 2012 | 67.38 | 67.85 | 67.23 | 67.52 | 8,971,897 | +0.35(+0.52%) |
Mar 07, 2012 | 66.88 | 67.47 | 66.39 | 67.17 | 11,192,068 | +0.37(+0.56%) |
Mar 06, 2012 | 66.36 | 66.90 | 66.27 | 66.79 | 12,191,008 | -0.29(-0.43%) |
Mar 05, 2012 | 66.97 | 67.16 | 66.36 | 67.08 | 9,682,698 | -0.18(-0.26%) |
Mar 02, 2012 | 67.19 | 67.42 | 66.88 | 67.26 | 8,763,497 | -0.09(-0.14%) |