Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 72.66 | 72.77 | 72.56 | 72.68 | 621,642 | +0.10(+0.13%) |
May 30, 2012 | 72.46 | 72.61 | 72.46 | 72.59 | 593,440 | +0.15(+0.21%) |
May 29, 2012 | 72.55 | 72.55 | 72.42 | 72.43 | 642,788 | -0.07(-0.09%) |
May 25, 2012 | 72.46 | 72.50 | 72.41 | 72.50 | 545,965 | +0.09(+0.12%) |
May 24, 2012 | 72.56 | 72.56 | 72.37 | 72.41 | 1,594,657 | -0.05(-0.07%) |
May 23, 2012 | 72.39 | 72.53 | 72.35 | 72.46 | 762,814 | +0.12(+0.16%) |
May 22, 2012 | 72.50 | 72.50 | 72.32 | 72.34 | 621,893 | -0.20(-0.28%) |
May 21, 2012 | 72.59 | 72.59 | 72.46 | 72.55 | 1,259,302 | +0.04(+0.06%) |
May 18, 2012 | 72.53 | 72.57 | 72.39 | 72.50 | 837,277 | +0.07(+0.09%) |
May 17, 2012 | 72.37 | 72.48 | 72.30 | 72.44 | 844,994 | +0.11(+0.15%) |
May 16, 2012 | 72.25 | 72.35 | 72.19 | 72.33 | 932,943 | +0.06(+0.09%) |
May 15, 2012 | 72.25 | 72.29 | 72.20 | 72.27 | 870,008 | +0.06(+0.09%) |
May 14, 2012 | 72.12 | 72.22 | 72.12 | 72.21 | 515,576 | +0.15(+0.20%) |
May 11, 2012 | 72.03 | 72.08 | 71.99 | 72.06 | 560,940 | +0.07(+0.10%) |
May 10, 2012 | 71.95 | 72.01 | 71.92 | 71.99 | 440,768 | +0.03(+0.04%) |
May 09, 2012 | 72.07 | 72.11 | 71.94 | 71.96 | 441,837 | -0.06(-0.09%) |
May 08, 2012 | 72.01 | 72.06 | 71.96 | 72.03 | 554,972 | +0.06(+0.09%) |
May 07, 2012 | 71.98 | 71.99 | 71.88 | 71.96 | 390,042 | +0.12(+0.17%) |
May 04, 2012 | 71.78 | 71.85 | 71.76 | 71.84 | 490,676 | +0.12(+0.16%) |
May 03, 2012 | 71.67 | 71.74 | 71.62 | 71.72 | 275,237 | +0.07(+0.10%) |
May 02, 2012 | 71.65 | 71.67 | 71.61 | 71.65 | 334,402 | +0.04(+0.06%) |
May 01, 2012 | 71.69 | 71.71 | 71.52 | 71.61 | 336,331 | +0.05(+0.07%) |
Apr 30, 2012 | 71.59 | 71.63 | 71.47 | 71.56 | 520,063 | -0.12(-0.17%) |
Apr 27, 2012 | 71.64 | 71.71 | 71.64 | 71.69 | 521,121 | +0.04(+0.06%) |
Apr 26, 2012 | 71.62 | 71.65 | 71.57 | 71.65 | 492,716 | +0.21(+0.29%) |
Apr 25, 2012 | 71.39 | 71.47 | 71.24 | 71.44 | 299,989 | +0.04(+0.06%) |
Apr 24, 2012 | 71.45 | 71.47 | 71.37 | 71.40 | 722,396 | -0.04(-0.06%) |
Apr 23, 2012 | 71.44 | 71.46 | 71.41 | 71.44 | 306,517 | +0.11(+0.16%) |
Apr 20, 2012 | 71.31 | 71.33 | 71.26 | 71.33 | 209,010 | +0.02(+0.03%) |
Apr 19, 2012 | 71.29 | 71.37 | 71.27 | 71.31 | 319,102 | +0.03(+0.05%) |
Apr 18, 2012 | 71.26 | 71.27 | 71.24 | 71.27 | 355,578 | -0.00(-0.00%) |
Apr 17, 2012 | 71.26 | 71.29 | 71.19 | 71.28 | 264,302 | +0.05(+0.07%) |
Apr 16, 2012 | 71.15 | 71.31 | 71.15 | 71.22 | 560,435 | +0.08(+0.12%) |
Apr 13, 2012 | 71.06 | 71.15 | 71.06 | 71.14 | 139,750 | +0.20(+0.29%) |
Apr 12, 2012 | 71.06 | 71.06 | 70.94 | 70.94 | 301,501 | -0.07(-0.10%) |
Apr 11, 2012 | 70.95 | 71.04 | 70.88 | 71.01 | 290,019 | -0.09(-0.13%) |
Apr 10, 2012 | 71.02 | 71.15 | 70.97 | 71.10 | 420,755 | +0.30(+0.42%) |
Apr 09, 2012 | 70.69 | 70.86 | 70.69 | 70.80 | 323,610 | +0.35(+0.50%) |
Apr 05, 2012 | 70.45 | 70.48 | 70.39 | 70.45 | 299,553 | +0.08(+0.11%) |
Apr 04, 2012 | 70.21 | 70.41 | 70.21 | 70.37 | 251,532 | +0.15(+0.22%) |
Apr 03, 2012 | 70.54 | 70.60 | 70.19 | 70.22 | 359,861 | -0.19(-0.28%) |
Apr 02, 2012 | 70.45 | 70.55 | 70.41 | 70.41 | 269,911 | +0.06(+0.08%) |
Mar 30, 2012 | 70.55 | 70.55 | 70.32 | 70.36 | 348,595 | -0.10(-0.14%) |
Mar 29, 2012 | 70.53 | 70.53 | 70.41 | 70.45 | 268,946 | +0.11(+0.16%) |
Mar 28, 2012 | 70.41 | 70.41 | 70.33 | 70.34 | 279,872 | +0.01(+0.02%) |
Mar 27, 2012 | 70.32 | 70.34 | 70.18 | 70.33 | 169,532 | +0.17(+0.25%) |
Mar 26, 2012 | 70.14 | 70.18 | 70.03 | 70.16 | 107,760 | +0.04(+0.06%) |
Mar 23, 2012 | 70.09 | 70.15 | 70.07 | 70.12 | 52,645 | +0.24(+0.34%) |
Mar 22, 2012 | 69.91 | 69.95 | 69.87 | 69.88 | 145,779 | +0.03(+0.04%) |
Mar 21, 2012 | 69.85 | 69.85 | 69.79 | 69.85 | 307,351 | +0.08(+0.11%) |
Mar 20, 2012 | 69.81 | 69.83 | 69.70 | 69.78 | 168,131 | -0.05(-0.07%) |
Mar 19, 2012 | 69.92 | 69.98 | 69.76 | 69.82 | 198,143 | +0.03(+0.04%) |
Mar 16, 2012 | 69.59 | 69.82 | 69.51 | 69.80 | 305,267 | +0.23(+0.33%) |
Mar 15, 2012 | 69.62 | 69.65 | 69.51 | 69.57 | 289,983 | -0.05(-0.07%) |
Mar 14, 2012 | 69.95 | 69.95 | 69.57 | 69.62 | 265,539 | -0.46(-0.66%) |
Mar 13, 2012 | 70.18 | 70.19 | 70.02 | 70.08 | 219,401 | -0.10(-0.14%) |
Mar 12, 2012 | 70.20 | 70.20 | 70.14 | 70.18 | 172,232 | +0.04(+0.06%) |
Mar 09, 2012 | 70.20 | 70.21 | 70.09 | 70.14 | 351,903 | -0.16(-0.23%) |
Mar 08, 2012 | 69.99 | 70.30 | 69.97 | 70.30 | 466,412 | +0.44(+0.63%) |
Mar 07, 2012 | 69.86 | 69.91 | 69.85 | 69.85 | 263,728 | +0.10(+0.14%) |
Mar 06, 2012 | 69.76 | 69.82 | 69.59 | 69.76 | 254,835 | +0.31(+0.45%) |
Mar 05, 2012 | 69.60 | 69.60 | 69.43 | 69.44 | 343,387 | -0.01(-0.01%) |
Mar 02, 2012 | 69.54 | 69.55 | 69.36 | 69.45 | 478,932 | +0.24(+0.35%) |