Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.20 | 64.31 | 63.59 | 63.93 | 31,365 | -0.25(-0.40%) |
May 30, 2012 | 64.41 | 64.46 | 64.09 | 64.19 | 38,997 | -0.52(-0.80%) |
May 29, 2012 | 64.69 | 64.99 | 64.45 | 64.70 | 431,668 | +0.23(+0.36%) |
May 25, 2012 | 64.53 | 64.79 | 64.36 | 64.47 | 10,019 | -0.08(-0.13%) |
May 24, 2012 | 64.00 | 64.56 | 64.00 | 64.56 | 79,119 | +0.64(+1.01%) |
May 23, 2012 | 63.94 | 64.23 | 63.34 | 63.91 | 25,157 | -0.35(-0.54%) |
May 22, 2012 | 64.51 | 64.86 | 64.11 | 64.26 | 79,433 | -0.16(-0.25%) |
May 21, 2012 | 63.85 | 64.42 | 63.77 | 64.42 | 20,054 | +0.78(+1.23%) |
May 18, 2012 | 64.54 | 64.54 | 63.52 | 63.64 | 59,634 | -0.62(-0.96%) |
May 17, 2012 | 64.97 | 65.01 | 64.26 | 64.26 | 31,839 | -0.77(-1.19%) |
May 16, 2012 | 65.05 | 65.25 | 64.91 | 65.03 | 22,377 | +0.10(+0.16%) |
May 15, 2012 | 65.25 | 65.35 | 64.75 | 64.93 | 16,430 | -0.35(-0.53%) |
May 14, 2012 | 64.93 | 65.54 | 64.86 | 65.28 | 17,986 | -0.20(-0.30%) |
May 11, 2012 | 65.36 | 65.92 | 65.36 | 65.47 | 31,725 | +0.04(+0.06%) |
May 10, 2012 | 65.44 | 65.70 | 65.42 | 65.44 | 11,990 | +0.40(+0.62%) |
May 09, 2012 | 65.03 | 65.37 | 64.67 | 65.03 | 48,135 | -0.60(-0.92%) |
May 08, 2012 | 65.11 | 65.64 | 64.80 | 65.64 | 31,982 | +0.20(+0.30%) |
May 07, 2012 | 64.95 | 65.65 | 64.95 | 65.44 | 113,590 | +0.29(+0.44%) |
May 04, 2012 | 65.83 | 65.83 | 65.12 | 65.15 | 23,923 | -0.88(-1.34%) |
May 03, 2012 | 66.38 | 66.38 | 65.91 | 66.03 | 23,110 | -0.31(-0.46%) |
May 02, 2012 | 66.19 | 66.42 | 66.18 | 66.34 | 17,084 | -0.08(-0.11%) |
May 01, 2012 | 66.08 | 66.66 | 65.93 | 66.42 | 46,911 | +0.23(+0.35%) |
Apr 30, 2012 | 66.30 | 66.47 | 66.05 | 66.19 | 380,425 | -0.14(-0.20%) |
Apr 27, 2012 | 66.36 | 66.49 | 66.07 | 66.32 | 29,278 | +0.11(+0.17%) |
Apr 26, 2012 | 65.97 | 66.31 | 65.82 | 66.21 | 25,247 | +0.00(+0.00%) |
Apr 25, 2012 | 65.80 | 66.29 | 65.80 | 66.21 | 10,042 | +0.75(+1.15%) |
Apr 24, 2012 | 65.30 | 65.60 | 65.21 | 65.46 | 23,720 | +0.16(+0.25%) |
Apr 23, 2012 | 65.16 | 65.31 | 65.04 | 65.30 | 17,867 | -0.43(-0.66%) |
Apr 20, 2012 | 65.61 | 66.05 | 65.56 | 65.73 | 25,123 | +0.31(+0.47%) |
Apr 19, 2012 | 65.50 | 65.92 | 65.15 | 65.42 | 29,325 | +0.27(+0.42%) |
Apr 18, 2012 | 65.17 | 65.36 | 65.14 | 65.15 | 17,843 | -0.08(-0.12%) |
Apr 17, 2012 | 64.58 | 65.32 | 64.58 | 65.23 | 17,297 | +0.89(+1.38%) |
Apr 16, 2012 | 64.53 | 64.53 | 64.10 | 64.34 | 85,729 | -0.01(-0.01%) |
Apr 13, 2012 | 64.97 | 64.97 | 64.35 | 64.35 | 33,138 | -0.69(-1.06%) |
Apr 12, 2012 | 64.74 | 65.10 | 64.69 | 65.03 | 13,195 | +0.38(+0.59%) |
Apr 11, 2012 | 64.88 | 64.99 | 64.63 | 64.65 | 43,543 | +0.22(+0.34%) |
Apr 10, 2012 | 65.17 | 65.33 | 64.41 | 64.43 | 38,315 | -0.88(-1.35%) |
Apr 09, 2012 | 65.45 | 65.58 | 65.30 | 65.31 | 36,900 | -0.95(-1.43%) |
Apr 05, 2012 | 66.02 | 66.26 | 65.91 | 66.26 | 12,352 | +0.04(+0.06%) |
Apr 04, 2012 | 66.38 | 66.38 | 66.08 | 66.22 | 8,845 | -0.48(-0.72%) |
Apr 03, 2012 | 66.47 | 66.71 | 66.35 | 66.70 | 140,377 | +0.15(+0.23%) |
Apr 02, 2012 | 66.30 | 66.71 | 66.18 | 66.55 | 73,812 | +0.24(+0.36%) |
Mar 30, 2012 | 66.06 | 66.41 | 66.02 | 66.31 | 37,492 | +0.53(+0.80%) |
Mar 29, 2012 | 65.40 | 65.86 | 65.31 | 65.79 | 36,365 | +0.12(+0.18%) |
Mar 28, 2012 | 65.87 | 66.12 | 65.34 | 65.67 | 25,300 | -0.14(-0.21%) |
Mar 27, 2012 | 65.88 | 66.10 | 65.76 | 65.81 | 32,916 | +0.10(+0.15%) |
Mar 26, 2012 | 65.04 | 65.73 | 64.97 | 65.70 | 24,793 | +1.11(+1.72%) |
Mar 23, 2012 | 64.44 | 64.61 | 64.34 | 64.59 | 60,104 | +0.13(+0.21%) |
Mar 22, 2012 | 64.21 | 64.55 | 64.18 | 64.46 | 18,548 | -0.19(-0.30%) |
Mar 21, 2012 | 64.66 | 64.76 | 64.53 | 64.65 | 9,314 | -0.03(-0.04%) |
Mar 20, 2012 | 64.74 | 64.84 | 64.55 | 64.68 | 163,329 | -0.30(-0.45%) |
Mar 19, 2012 | 64.85 | 65.14 | 64.84 | 64.97 | 309,808 | +0.03(+0.05%) |
Mar 16, 2012 | 64.97 | 65.23 | 64.89 | 64.94 | 31,301 | -0.03(-0.04%) |
Mar 15, 2012 | 64.85 | 65.04 | 64.67 | 64.97 | 22,620 | +0.20(+0.31%) |
Mar 14, 2012 | 64.76 | 64.94 | 64.65 | 64.76 | 109,761 | -0.03(-0.04%) |
Mar 13, 2012 | 64.20 | 64.79 | 64.19 | 64.79 | 26,231 | +0.89(+1.40%) |
Mar 12, 2012 | 63.93 | 64.04 | 63.79 | 63.89 | 13,551 | -0.07(-0.11%) |
Mar 09, 2012 | 63.84 | 64.13 | 63.84 | 63.96 | 15,408 | +0.27(+0.42%) |
Mar 08, 2012 | 63.22 | 63.83 | 63.22 | 63.69 | 37,830 | +0.79(+1.25%) |
Mar 07, 2012 | 62.75 | 63.00 | 62.67 | 62.91 | 24,430 | +0.24(+0.38%) |
Mar 06, 2012 | 63.22 | 63.30 | 62.53 | 62.67 | 53,346 | -0.95(-1.50%) |
Mar 05, 2012 | 63.67 | 63.87 | 63.48 | 63.62 | 10,852 | -0.15(-0.24%) |
Mar 02, 2012 | 63.92 | 63.92 | 63.62 | 63.78 | 24,442 | -0.10(-0.16%) |