Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.23 | 54.52 | 53.31 | 53.96 | 2,731,270 | -0.42(-0.76%) |
May 30, 2012 | 55.13 | 55.21 | 53.95 | 54.37 | 2,767,573 | -1.74(-3.11%) |
May 29, 2012 | 56.51 | 56.62 | 55.52 | 56.12 | 2,204,193 | +0.30(+0.54%) |
May 25, 2012 | 56.07 | 56.48 | 55.71 | 55.82 | 1,763,799 | -0.26(-0.46%) |
May 24, 2012 | 57.47 | 57.57 | 54.99 | 56.08 | 3,283,471 | -1.25(-2.17%) |
May 23, 2012 | 55.21 | 57.58 | 55.03 | 57.32 | 3,130,689 | +1.52(+2.73%) |
May 22, 2012 | 55.31 | 56.30 | 54.96 | 55.80 | 3,259,300 | +0.69(+1.26%) |
May 21, 2012 | 54.02 | 55.22 | 53.64 | 55.11 | 2,482,356 | +1.35(+2.52%) |
May 18, 2012 | 53.53 | 54.26 | 53.31 | 53.75 | 3,226,069 | +0.51(+0.96%) |
May 17, 2012 | 55.47 | 55.49 | 53.13 | 53.24 | 3,032,106 | -2.25(-4.05%) |
May 16, 2012 | 55.56 | 56.52 | 55.36 | 55.49 | 2,057,802 | +0.17(+0.31%) |
May 15, 2012 | 56.62 | 56.62 | 55.19 | 55.32 | 3,694,635 | -1.31(-2.32%) |
May 14, 2012 | 56.88 | 57.45 | 56.31 | 56.63 | 2,481,224 | -1.01(-1.75%) |
May 11, 2012 | 57.30 | 58.62 | 57.25 | 57.64 | 2,965,399 | -0.11(-0.18%) |
May 10, 2012 | 58.60 | 58.85 | 57.67 | 57.75 | 1,810,908 | -0.28(-0.48%) |
May 09, 2012 | 57.76 | 58.89 | 57.26 | 58.02 | 2,292,254 | -0.66(-1.12%) |
May 08, 2012 | 58.55 | 58.89 | 57.63 | 58.68 | 2,751,653 | -0.43(-0.73%) |
May 07, 2012 | 58.45 | 59.28 | 58.32 | 59.11 | 2,127,084 | +0.29(+0.50%) |
May 04, 2012 | 59.38 | 59.63 | 58.40 | 58.82 | 1,902,564 | -0.87(-1.46%) |
May 03, 2012 | 60.27 | 60.40 | 59.24 | 59.69 | 1,728,944 | -0.67(-1.11%) |
May 02, 2012 | 59.75 | 60.71 | 59.37 | 60.36 | 1,885,192 | +0.34(+0.57%) |
May 01, 2012 | 59.47 | 60.68 | 59.09 | 60.02 | 2,114,270 | +0.43(+0.72%) |
Apr 30, 2012 | 60.29 | 60.48 | 59.42 | 59.59 | 1,612,165 | -1.04(-1.72%) |
Apr 27, 2012 | 60.60 | 60.90 | 59.87 | 60.63 | 1,942,536 | +0.33(+0.54%) |
Apr 26, 2012 | 59.36 | 60.60 | 59.28 | 60.30 | 2,314,047 | +0.88(+1.48%) |
Apr 25, 2012 | 59.98 | 60.15 | 59.13 | 59.42 | 2,415,639 | +0.25(+0.43%) |
Apr 24, 2012 | 59.29 | 59.67 | 59.01 | 59.17 | 2,445,175 | +0.14(+0.23%) |
Apr 23, 2012 | 59.28 | 59.48 | 58.72 | 59.03 | 3,266,165 | -0.76(-1.27%) |
Apr 20, 2012 | 59.62 | 60.05 | 59.50 | 59.79 | 4,072,648 | +0.41(+0.69%) |
Apr 19, 2012 | 60.24 | 62.09 | 58.17 | 59.38 | 13,853,377 | -4.54(-7.11%) |
Apr 18, 2012 | 63.87 | 64.35 | 63.72 | 63.93 | 2,841,223 | -0.43(-0.67%) |
Apr 17, 2012 | 63.61 | 64.54 | 63.27 | 64.36 | 2,111,363 | +1.35(+2.15%) |
Apr 16, 2012 | 62.95 | 63.32 | 62.20 | 63.01 | 2,819,455 | +0.57(+0.91%) |
Apr 13, 2012 | 63.02 | 63.10 | 62.23 | 62.44 | 1,295,870 | -0.81(-1.27%) |
Apr 12, 2012 | 62.00 | 63.43 | 61.85 | 63.24 | 1,593,794 | +1.32(+2.13%) |
Apr 11, 2012 | 61.82 | 62.35 | 61.18 | 61.92 | 2,174,575 | +0.94(+1.55%) |
Apr 10, 2012 | 61.99 | 62.31 | 60.82 | 60.98 | 2,472,919 | -1.29(-2.08%) |
Apr 09, 2012 | 61.96 | 62.89 | 61.93 | 62.27 | 2,001,966 | -0.99(-1.56%) |
Apr 05, 2012 | 62.74 | 63.45 | 62.58 | 63.26 | 2,119,373 | +0.33(+0.53%) |
Apr 04, 2012 | 62.83 | 63.06 | 62.40 | 62.93 | 1,412,329 | -0.69(-1.09%) |
Apr 03, 2012 | 63.30 | 63.63 | 63.04 | 63.62 | 2,829,620 | +0.01(+0.01%) |
Apr 02, 2012 | 62.36 | 64.11 | 62.08 | 63.61 | 1,867,403 | +0.93(+1.48%) |
Mar 30, 2012 | 63.94 | 64.07 | 62.58 | 62.68 | 4,042,983 | -0.73(-1.16%) |
Mar 29, 2012 | 63.19 | 63.51 | 62.48 | 63.41 | 1,926,409 | -0.22(-0.35%) |
Mar 28, 2012 | 64.22 | 64.39 | 62.80 | 63.63 | 2,042,246 | -0.62(-0.96%) |
Mar 27, 2012 | 64.77 | 65.06 | 64.21 | 64.25 | 1,654,709 | -0.24(-0.37%) |
Mar 26, 2012 | 64.34 | 64.73 | 63.82 | 64.49 | 1,515,100 | +0.80(+1.25%) |
Mar 23, 2012 | 63.30 | 63.94 | 62.24 | 63.69 | 1,776,030 | +0.29(+0.45%) |
Mar 22, 2012 | 63.76 | 63.93 | 62.60 | 63.41 | 2,042,666 | -1.04(-1.62%) |
Mar 21, 2012 | 64.82 | 65.18 | 64.18 | 64.45 | 1,570,073 | -0.07(-0.10%) |
Mar 20, 2012 | 64.70 | 64.84 | 63.92 | 64.51 | 1,905,481 | -0.78(-1.20%) |
Mar 19, 2012 | 65.25 | 65.45 | 64.70 | 65.30 | 1,911,145 | -0.03(-0.05%) |
Mar 16, 2012 | 66.70 | 66.70 | 65.13 | 65.33 | 2,850,421 | -0.92(-1.39%) |
Mar 15, 2012 | 65.74 | 66.45 | 65.56 | 66.25 | 1,683,878 | +0.51(+0.77%) |
Mar 14, 2012 | 65.79 | 66.50 | 65.61 | 65.74 | 2,692,561 | -0.02(-0.02%) |
Mar 13, 2012 | 63.56 | 65.89 | 63.51 | 65.76 | 4,342,428 | +2.52(+3.98%) |
Mar 12, 2012 | 63.45 | 63.45 | 62.61 | 63.24 | 1,962,056 | +0.02(+0.03%) |
Mar 09, 2012 | 62.23 | 63.28 | 61.94 | 63.23 | 3,020,569 | +1.11(+1.78%) |
Mar 08, 2012 | 62.15 | 62.48 | 61.86 | 62.12 | 2,090,132 | +0.50(+0.81%) |
Mar 07, 2012 | 59.80 | 61.77 | 59.80 | 61.62 | 5,160,889 | +1.61(+2.69%) |
Mar 06, 2012 | 60.82 | 61.00 | 59.88 | 60.01 | 3,772,511 | -1.56(-2.53%) |
Mar 05, 2012 | 61.65 | 61.75 | 61.01 | 61.57 | 1,436,946 | -0.40(-0.64%) |
Mar 02, 2012 | 62.53 | 62.62 | 61.71 | 61.96 | 1,383,474 | -0.58(-0.92%) |