Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 72.97 | 73.07 | 72.87 | 72.99 | 619,032 | +0.10(+0.13%) |
May 30, 2012 | 72.77 | 72.92 | 72.77 | 72.89 | 590,948 | +0.15(+0.21%) |
May 29, 2012 | 72.85 | 72.85 | 72.73 | 72.74 | 640,090 | -0.07(-0.09%) |
May 25, 2012 | 72.76 | 72.81 | 72.71 | 72.81 | 543,672 | +0.09(+0.12%) |
May 24, 2012 | 72.87 | 72.87 | 72.67 | 72.72 | 1,587,962 | -0.05(-0.07%) |
May 23, 2012 | 72.69 | 72.84 | 72.66 | 72.77 | 759,611 | +0.12(+0.16%) |
May 22, 2012 | 72.81 | 72.81 | 72.62 | 72.65 | 619,282 | -0.20(-0.28%) |
May 21, 2012 | 72.89 | 72.89 | 72.76 | 72.85 | 1,254,015 | +0.04(+0.06%) |
May 18, 2012 | 72.84 | 72.88 | 72.69 | 72.81 | 833,761 | +0.07(+0.09%) |
May 17, 2012 | 72.67 | 72.79 | 72.60 | 72.74 | 841,446 | +0.11(+0.15%) |
May 16, 2012 | 72.55 | 72.66 | 72.49 | 72.64 | 929,027 | +0.06(+0.09%) |
May 15, 2012 | 72.56 | 72.59 | 72.50 | 72.57 | 866,355 | +0.06(+0.09%) |
May 14, 2012 | 72.43 | 72.52 | 72.42 | 72.51 | 513,411 | +0.15(+0.20%) |
May 11, 2012 | 72.34 | 72.39 | 72.29 | 72.36 | 558,584 | +0.07(+0.10%) |
May 10, 2012 | 72.25 | 72.32 | 72.22 | 72.30 | 438,918 | +0.03(+0.04%) |
May 09, 2012 | 72.37 | 72.41 | 72.25 | 72.27 | 439,982 | -0.06(-0.09%) |
May 08, 2012 | 72.32 | 72.36 | 72.27 | 72.33 | 552,642 | +0.06(+0.09%) |
May 07, 2012 | 72.28 | 72.30 | 72.18 | 72.27 | 388,404 | +0.12(+0.17%) |
May 04, 2012 | 72.08 | 72.15 | 72.07 | 72.14 | 488,616 | +0.12(+0.16%) |
May 03, 2012 | 71.98 | 72.04 | 71.93 | 72.02 | 274,082 | +0.07(+0.10%) |
May 02, 2012 | 71.95 | 71.98 | 71.91 | 71.95 | 332,998 | +0.04(+0.06%) |
May 01, 2012 | 71.99 | 72.01 | 71.82 | 71.91 | 334,919 | +0.05(+0.07%) |
Apr 30, 2012 | 71.89 | 71.93 | 71.77 | 71.86 | 517,880 | -0.13(-0.17%) |
Apr 27, 2012 | 71.94 | 72.01 | 71.94 | 71.99 | 518,933 | +0.04(+0.06%) |
Apr 26, 2012 | 71.93 | 71.95 | 71.87 | 71.95 | 490,648 | +0.21(+0.29%) |
Apr 25, 2012 | 71.69 | 71.77 | 71.54 | 71.74 | 298,729 | +0.04(+0.06%) |
Apr 24, 2012 | 71.75 | 71.77 | 71.67 | 71.70 | 719,363 | -0.04(-0.06%) |
Apr 23, 2012 | 71.75 | 71.76 | 71.71 | 71.74 | 305,230 | +0.11(+0.16%) |
Apr 20, 2012 | 71.61 | 71.63 | 71.56 | 71.63 | 208,133 | +0.02(+0.03%) |
Apr 19, 2012 | 71.59 | 71.67 | 71.57 | 71.61 | 317,762 | +0.03(+0.05%) |
Apr 18, 2012 | 71.56 | 71.57 | 71.54 | 71.57 | 354,086 | -0.00(-0.00%) |
Apr 17, 2012 | 71.57 | 71.59 | 71.49 | 71.58 | 263,193 | +0.05(+0.07%) |
Apr 16, 2012 | 71.45 | 71.61 | 71.45 | 71.52 | 558,082 | +0.08(+0.12%) |
Apr 13, 2012 | 71.36 | 71.45 | 71.36 | 71.44 | 139,164 | +0.20(+0.29%) |
Apr 12, 2012 | 71.36 | 71.36 | 71.24 | 71.24 | 300,235 | -0.07(-0.10%) |
Apr 11, 2012 | 71.25 | 71.34 | 71.18 | 71.31 | 288,801 | -0.09(-0.13%) |
Apr 10, 2012 | 71.31 | 71.45 | 71.27 | 71.40 | 418,989 | +0.30(+0.42%) |
Apr 09, 2012 | 70.99 | 71.16 | 70.99 | 71.10 | 322,251 | +0.35(+0.50%) |
Apr 05, 2012 | 70.74 | 70.78 | 70.69 | 70.74 | 298,295 | +0.08(+0.11%) |
Apr 04, 2012 | 70.50 | 70.71 | 70.50 | 70.67 | 250,476 | +0.15(+0.22%) |
Apr 03, 2012 | 70.84 | 70.90 | 70.49 | 70.52 | 358,350 | -0.19(-0.28%) |
Apr 02, 2012 | 70.74 | 70.85 | 70.71 | 70.71 | 268,778 | +0.06(+0.08%) |
Mar 30, 2012 | 70.85 | 70.85 | 70.61 | 70.65 | 347,132 | -0.10(-0.14%) |
Mar 29, 2012 | 70.83 | 70.83 | 70.70 | 70.75 | 267,817 | +0.11(+0.16%) |
Mar 28, 2012 | 70.70 | 70.71 | 70.63 | 70.64 | 278,697 | +0.01(+0.02%) |
Mar 27, 2012 | 70.61 | 70.63 | 70.47 | 70.63 | 168,821 | +0.17(+0.25%) |
Mar 26, 2012 | 70.43 | 70.47 | 70.33 | 70.45 | 107,307 | +0.04(+0.06%) |
Mar 23, 2012 | 70.39 | 70.45 | 70.37 | 70.41 | 52,424 | +0.24(+0.34%) |
Mar 22, 2012 | 70.21 | 70.24 | 70.17 | 70.17 | 145,167 | +0.03(+0.04%) |
Mar 21, 2012 | 70.14 | 70.15 | 70.08 | 70.15 | 306,060 | +0.08(+0.11%) |
Mar 20, 2012 | 70.11 | 70.12 | 69.99 | 70.07 | 167,426 | -0.05(-0.07%) |
Mar 19, 2012 | 70.22 | 70.27 | 70.06 | 70.12 | 197,311 | +0.03(+0.04%) |
Mar 16, 2012 | 69.88 | 70.11 | 69.81 | 70.09 | 303,985 | +0.23(+0.33%) |
Mar 15, 2012 | 69.91 | 69.95 | 69.81 | 69.86 | 288,765 | -0.05(-0.07%) |
Mar 14, 2012 | 70.24 | 70.24 | 69.86 | 69.91 | 264,424 | -0.47(-0.66%) |
Mar 13, 2012 | 70.48 | 70.49 | 70.31 | 70.38 | 218,480 | -0.10(-0.14%) |
Mar 12, 2012 | 70.49 | 70.49 | 70.43 | 70.48 | 171,509 | +0.04(+0.06%) |
Mar 09, 2012 | 70.49 | 70.51 | 70.38 | 70.43 | 350,425 | -0.16(-0.23%) |
Mar 08, 2012 | 70.29 | 70.59 | 70.27 | 70.59 | 464,454 | +0.45(+0.63%) |
Mar 07, 2012 | 70.15 | 70.21 | 70.15 | 70.15 | 262,620 | +0.10(+0.14%) |
Mar 06, 2012 | 70.05 | 70.11 | 69.88 | 70.05 | 253,765 | +0.31(+0.45%) |
Mar 05, 2012 | 69.90 | 69.90 | 69.72 | 69.74 | 341,945 | -0.01(-0.01%) |
Mar 02, 2012 | 69.83 | 69.84 | 69.65 | 69.74 | 476,921 | +0.24(+0.35%) |