Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.14 | 68.59 | 67.67 | 67.85 | 10,846,088 | -0.37(-0.54%) |
May 30, 2012 | 68.60 | 68.60 | 68.05 | 68.22 | 7,549,591 | -1.11(-1.60%) |
May 29, 2012 | 68.50 | 69.34 | 68.44 | 69.33 | 10,045,701 | +0.69(+1.01%) |
May 25, 2012 | 68.58 | 69.10 | 68.31 | 68.64 | 9,373,008 | -0.17(-0.25%) |
May 24, 2012 | 68.18 | 68.91 | 67.90 | 68.81 | 16,245,634 | +0.81(+1.19%) |
May 23, 2012 | 67.88 | 68.40 | 67.38 | 68.00 | 5,530,270 | -0.08(-0.12%) |
May 22, 2012 | 67.91 | 68.50 | 67.82 | 68.08 | 5,513,806 | +0.10(+0.15%) |
May 21, 2012 | 68.19 | 68.22 | 67.65 | 67.98 | 5,500,788 | -0.14(-0.21%) |
May 18, 2012 | 68.44 | 68.45 | 67.56 | 68.12 | 11,275,648 | -0.65(-0.95%) |
May 17, 2012 | 68.59 | 69.18 | 68.57 | 68.77 | 10,532,269 | +0.02(+0.03%) |
May 16, 2012 | 68.37 | 69.07 | 68.24 | 68.75 | 12,660,446 | +0.90(+1.33%) |
May 15, 2012 | 67.01 | 68.60 | 66.91 | 67.85 | 16,062,209 | +0.70(+1.04%) |
May 14, 2012 | 66.57 | 67.45 | 66.32 | 67.15 | 7,482,703 | +0.35(+0.52%) |
May 11, 2012 | 66.66 | 67.25 | 66.60 | 66.80 | 5,113,912 | +0.01(+0.01%) |
May 10, 2012 | 66.17 | 67.19 | 66.17 | 66.79 | 8,106,139 | +0.85(+1.29%) |
May 09, 2012 | 66.13 | 66.34 | 65.68 | 65.94 | 6,013,606 | -0.58(-0.87%) |
May 08, 2012 | 66.25 | 66.70 | 66.17 | 66.52 | 6,917,564 | -0.10(-0.15%) |
May 07, 2012 | 66.51 | 66.97 | 66.27 | 66.62 | 6,910,240 | +0.72(+1.09%) |
May 04, 2012 | 66.86 | 66.90 | 65.87 | 65.90 | 6,971,848 | -1.01(-1.51%) |
May 03, 2012 | 66.85 | 67.00 | 66.72 | 66.91 | 5,821,248 | +0.08(+0.12%) |
May 02, 2012 | 66.52 | 66.92 | 66.41 | 66.83 | 5,812,380 | +0.34(+0.51%) |
May 01, 2012 | 65.92 | 66.74 | 65.77 | 66.49 | 6,593,301 | +0.49(+0.74%) |
Apr 30, 2012 | 65.97 | 66.25 | 65.77 | 66.00 | 5,367,482 | -0.10(-0.15%) |
Apr 27, 2012 | 66.64 | 66.69 | 66.09 | 66.10 | 5,962,564 | -0.27(-0.41%) |
Apr 26, 2012 | 66.50 | 66.77 | 66.22 | 66.37 | 7,989,244 | -0.30(-0.45%) |
Apr 25, 2012 | 66.65 | 66.86 | 66.50 | 66.67 | 7,056,691 | +0.16(+0.24%) |
Apr 24, 2012 | 66.33 | 66.84 | 66.27 | 66.51 | 5,512,462 | +0.33(+0.50%) |
Apr 23, 2012 | 66.17 | 66.45 | 66.03 | 66.18 | 4,944,354 | -0.45(-0.68%) |
Apr 20, 2012 | 66.17 | 66.74 | 66.10 | 66.63 | 7,302,442 | +0.48(+0.73%) |
Apr 19, 2012 | 66.20 | 66.36 | 66.00 | 66.15 | 6,531,111 | -0.06(-0.09%) |
Apr 18, 2012 | 66.10 | 66.31 | 66.05 | 66.21 | 5,407,810 | -0.19(-0.29%) |
Apr 17, 2012 | 66.23 | 66.65 | 66.02 | 66.40 | 6,748,107 | +0.41(+0.62%) |
Apr 16, 2012 | 65.13 | 66.39 | 65.13 | 65.99 | 7,862,574 | +0.93(+1.43%) |
Apr 13, 2012 | 65.35 | 65.50 | 65.06 | 65.06 | 7,412,558 | -0.32(-0.49%) |
Apr 12, 2012 | 65.06 | 65.50 | 64.64 | 65.38 | 5,843,009 | +0.23(+0.35%) |
Apr 11, 2012 | 65.18 | 65.42 | 64.96 | 65.15 | 5,376,899 | +0.30(+0.46%) |
Apr 10, 2012 | 65.19 | 65.35 | 64.79 | 64.85 | 5,715,689 | -0.50(-0.77%) |
Apr 09, 2012 | 65.63 | 65.69 | 65.25 | 65.35 | 4,526,127 | -0.80(-1.21%) |
Apr 05, 2012 | 66.04 | 66.21 | 65.70 | 66.15 | 5,755,735 | -0.19(-0.29%) |
Apr 04, 2012 | 66.23 | 66.52 | 66.14 | 66.34 | 4,556,444 | -0.22(-0.33%) |
Apr 03, 2012 | 66.58 | 66.82 | 66.33 | 66.56 | 5,108,372 | -0.18(-0.27%) |
Apr 02, 2012 | 66.26 | 66.75 | 66.21 | 66.74 | 5,203,789 | +0.39(+0.59%) |
Mar 30, 2012 | 66.28 | 66.50 | 66.04 | 66.35 | 5,949,428 | +0.33(+0.50%) |
Mar 29, 2012 | 65.85 | 66.02 | 65.53 | 66.02 | 6,320,653 | +0.09(+0.14%) |
Mar 28, 2012 | 65.95 | 66.03 | 65.60 | 65.93 | 5,833,208 | -0.08(-0.12%) |
Mar 27, 2012 | 65.85 | 66.19 | 65.61 | 66.01 | 5,274,704 | +0.23(+0.35%) |
Mar 26, 2012 | 65.47 | 65.80 | 65.45 | 65.78 | 5,211,754 | +0.48(+0.74%) |
Mar 23, 2012 | 65.45 | 65.76 | 65.28 | 65.30 | 5,355,959 | -0.09(-0.14%) |
Mar 22, 2012 | 65.14 | 65.56 | 65.03 | 65.39 | 5,148,922 | +0.03(+0.05%) |
Mar 21, 2012 | 65.28 | 65.58 | 65.05 | 65.36 | 6,555,490 | +0.08(+0.12%) |
Mar 20, 2012 | 64.40 | 65.56 | 64.33 | 65.28 | 7,676,397 | +0.55(+0.85%) |
Mar 19, 2012 | 64.32 | 64.88 | 64.27 | 64.73 | 6,555,892 | +0.26(+0.40%) |
Mar 16, 2012 | 64.23 | 64.50 | 64.18 | 64.47 | 8,870,444 | +0.30(+0.47%) |
Mar 15, 2012 | 64.00 | 64.34 | 63.80 | 64.17 | 4,734,493 | +0.11(+0.17%) |
Mar 14, 2012 | 64.20 | 64.63 | 63.95 | 64.06 | 6,930,041 | -0.28(-0.44%) |
Mar 13, 2012 | 64.31 | 64.57 | 64.11 | 64.34 | 7,450,730 | +0.40(+0.63%) |
Mar 12, 2012 | 63.31 | 64.05 | 63.01 | 63.94 | 8,098,085 | +0.79(+1.25%) |
Mar 09, 2012 | 62.96 | 63.32 | 62.90 | 63.15 | 4,096,019 | +0.20(+0.32%) |
Mar 08, 2012 | 62.90 | 63.10 | 62.73 | 62.95 | 4,398,230 | +0.33(+0.53%) |
Mar 07, 2012 | 62.33 | 62.74 | 62.15 | 62.62 | 7,508,930 | +0.34(+0.55%) |
Mar 06, 2012 | 62.35 | 62.82 | 62.22 | 62.28 | 7,176,975 | -0.51(-0.81%) |
Mar 05, 2012 | 62.50 | 62.98 | 62.43 | 62.79 | 5,646,506 | +0.27(+0.43%) |
Mar 02, 2012 | 62.54 | 62.67 | 62.40 | 62.52 | 6,011,940 | -0.03(-0.05%) |