Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 64.37 | 64.52 | 64.33 | 64.43 | 1,661,465 | +0.12(+0.18%) |
May 30, 2012 | 64.27 | 64.37 | 64.22 | 64.32 | 1,019,086 | -0.01(-0.01%) |
May 29, 2012 | 64.35 | 64.39 | 64.24 | 64.32 | 1,054,191 | -0.02(-0.03%) |
May 25, 2012 | 64.31 | 64.40 | 64.19 | 64.34 | 844,120 | +0.08(+0.13%) |
May 24, 2012 | 64.46 | 64.46 | 64.23 | 64.26 | 871,886 | -0.13(-0.20%) |
May 23, 2012 | 64.61 | 64.62 | 64.31 | 64.39 | 1,663,650 | -0.42(-0.65%) |
May 22, 2012 | 64.67 | 64.91 | 64.67 | 64.80 | 1,662,157 | +0.19(+0.30%) |
May 21, 2012 | 64.39 | 64.61 | 64.27 | 64.61 | 993,232 | +0.38(+0.60%) |
May 18, 2012 | 64.29 | 64.33 | 64.19 | 64.23 | 1,886,482 | -0.11(-0.17%) |
May 17, 2012 | 64.65 | 64.69 | 64.31 | 64.34 | 992,904 | -0.40(-0.62%) |
May 16, 2012 | 64.95 | 65.03 | 64.74 | 64.74 | 913,578 | -0.25(-0.39%) |
May 15, 2012 | 65.12 | 65.26 | 64.96 | 64.99 | 1,594,157 | -0.24(-0.37%) |
May 14, 2012 | 65.81 | 65.81 | 65.20 | 65.24 | 1,531,974 | -0.77(-1.16%) |
May 11, 2012 | 66.12 | 66.17 | 65.93 | 66.00 | 981,986 | -0.20(-0.31%) |
May 10, 2012 | 66.20 | 66.22 | 66.11 | 66.21 | 968,486 | +0.02(+0.03%) |
May 09, 2012 | 66.27 | 66.31 | 66.16 | 66.19 | 1,312,800 | -0.34(-0.51%) |
May 08, 2012 | 66.63 | 66.64 | 66.49 | 66.53 | 1,070,354 | -0.12(-0.17%) |
May 07, 2012 | 66.61 | 66.66 | 66.55 | 66.64 | 673,174 | -0.01(-0.01%) |
May 04, 2012 | 66.66 | 66.67 | 66.59 | 66.65 | 629,451 | -0.02(-0.03%) |
May 03, 2012 | 66.58 | 66.70 | 66.57 | 66.67 | 976,501 | +0.26(+0.39%) |
May 02, 2012 | 66.31 | 66.48 | 66.27 | 66.41 | 1,774,390 | +0.12(+0.18%) |
May 01, 2012 | 66.21 | 66.32 | 66.19 | 66.29 | 1,320,941 | +0.03(+0.04%) |
Apr 30, 2012 | 66.11 | 66.27 | 66.11 | 66.27 | 1,562,529 | +0.19(+0.28%) |
Apr 27, 2012 | 66.01 | 66.08 | 65.95 | 66.08 | 459,304 | +0.05(+0.08%) |
Apr 26, 2012 | 66.00 | 66.04 | 65.91 | 66.03 | 673,522 | +0.03(+0.04%) |
Apr 25, 2012 | 65.82 | 66.01 | 65.80 | 66.00 | 850,172 | +0.21(+0.32%) |
Apr 24, 2012 | 65.75 | 65.83 | 65.72 | 65.79 | 797,286 | +0.07(+0.11%) |
Apr 23, 2012 | 65.82 | 65.82 | 65.61 | 65.72 | 716,443 | -0.17(-0.26%) |
Apr 20, 2012 | 65.73 | 65.92 | 65.69 | 65.89 | 1,009,222 | +0.24(+0.37%) |
Apr 19, 2012 | 65.64 | 65.69 | 65.55 | 65.65 | 496,114 | +0.01(+0.01%) |
Apr 18, 2012 | 65.60 | 65.68 | 65.57 | 65.64 | 611,067 | -0.01(-0.02%) |
Apr 17, 2012 | 65.53 | 65.66 | 65.52 | 65.65 | 394,710 | +0.17(+0.26%) |
Apr 16, 2012 | 65.37 | 65.54 | 65.37 | 65.49 | 821,772 | +0.01(+0.02%) |
Apr 13, 2012 | 65.53 | 65.53 | 65.34 | 65.47 | 1,231,313 | -0.02(-0.04%) |
Apr 12, 2012 | 65.29 | 65.50 | 65.22 | 65.50 | 1,895,550 | +0.31(+0.48%) |
Apr 11, 2012 | 65.00 | 65.18 | 64.99 | 65.18 | 766,118 | +0.22(+0.34%) |
Apr 10, 2012 | 64.95 | 65.18 | 64.95 | 64.96 | 1,062,131 | -0.28(-0.43%) |
Apr 09, 2012 | 65.22 | 65.24 | 65.13 | 65.24 | 720,923 | +0.21(+0.32%) |
Apr 05, 2012 | 65.14 | 65.14 | 65.01 | 65.03 | 916,607 | -0.16(-0.24%) |
Apr 04, 2012 | 65.18 | 65.20 | 65.07 | 65.19 | 923,213 | -0.01(-0.02%) |
Apr 03, 2012 | 65.40 | 65.40 | 65.13 | 65.20 | 1,848,203 | -0.18(-0.28%) |
Apr 02, 2012 | 65.33 | 65.40 | 65.21 | 65.38 | 4,367,993 | +0.28(+0.42%) |
Mar 30, 2012 | 65.09 | 65.10 | 64.88 | 65.10 | 933,812 | +0.16(+0.24%) |
Mar 29, 2012 | 64.98 | 65.06 | 64.86 | 64.95 | 441,369 | -0.08(-0.12%) |
Mar 28, 2012 | 65.19 | 65.19 | 65.02 | 65.03 | 543,284 | +0.05(+0.07%) |
Mar 27, 2012 | 65.04 | 65.06 | 64.96 | 64.98 | 522,834 | +0.02(+0.04%) |
Mar 26, 2012 | 65.04 | 65.11 | 64.93 | 64.96 | 845,459 | -0.14(-0.21%) |
Mar 23, 2012 | 65.10 | 65.22 | 64.98 | 65.10 | 840,236 | +0.01(+0.01%) |
Mar 22, 2012 | 65.14 | 65.16 | 65.09 | 65.09 | 1,031,624 | -0.03(-0.04%) |
Mar 21, 2012 | 65.20 | 65.21 | 64.98 | 65.12 | 1,365,671 | -0.06(-0.10%) |
Mar 20, 2012 | 65.31 | 65.34 | 65.15 | 65.19 | 571,084 | -0.23(-0.34%) |
Mar 19, 2012 | 65.50 | 65.55 | 65.38 | 65.41 | 616,679 | -0.17(-0.26%) |
Mar 16, 2012 | 65.52 | 65.58 | 65.44 | 65.58 | 298,463 | +0.06(+0.09%) |
Mar 15, 2012 | 65.57 | 65.62 | 65.37 | 65.53 | 1,218,549 | -0.25(-0.38%) |
Mar 14, 2012 | 65.97 | 66.03 | 65.76 | 65.77 | 908,728 | -0.35(-0.53%) |
Mar 13, 2012 | 66.07 | 66.16 | 65.98 | 66.13 | 837,030 | +0.17(+0.25%) |
Mar 12, 2012 | 65.83 | 65.97 | 65.78 | 65.96 | 689,132 | +0.19(+0.29%) |
Mar 09, 2012 | 65.69 | 65.78 | 65.66 | 65.77 | 739,221 | +0.09(+0.13%) |
Mar 08, 2012 | 65.59 | 65.68 | 65.41 | 65.68 | 593,879 | +0.29(+0.45%) |
Mar 07, 2012 | 65.25 | 65.39 | 65.09 | 65.39 | 1,021,275 | +0.29(+0.44%) |
Mar 06, 2012 | 65.34 | 65.44 | 65.04 | 65.10 | 1,828,305 | -0.58(-0.89%) |
Mar 05, 2012 | 65.65 | 65.71 | 65.62 | 65.68 | 1,762,685 | +0.03(+0.04%) |
Mar 02, 2012 | 65.55 | 65.68 | 65.50 | 65.65 | 564,250 | +0.31(+0.48%) |