Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.14 | 53.51 | 52.47 | 53.16 | 2,172,919 | +0.06(+0.12%) |
May 30, 2012 | 53.55 | 53.59 | 53.07 | 53.10 | 951,756 | -0.98(-1.82%) |
May 29, 2012 | 53.94 | 54.23 | 53.51 | 54.08 | 1,632,118 | +0.69(+1.28%) |
May 25, 2012 | 53.45 | 53.62 | 53.21 | 53.40 | 832,347 | -0.06(-0.12%) |
May 24, 2012 | 53.26 | 53.47 | 52.69 | 53.46 | 1,529,216 | +0.22(+0.41%) |
May 23, 2012 | 52.49 | 53.36 | 52.13 | 53.24 | 1,240,472 | +0.24(+0.46%) |
May 22, 2012 | 53.35 | 53.71 | 52.64 | 52.99 | 1,384,580 | -0.26(-0.49%) |
May 21, 2012 | 52.46 | 53.30 | 52.14 | 53.25 | 1,517,022 | +0.96(+1.84%) |
May 18, 2012 | 52.82 | 53.07 | 52.20 | 52.29 | 2,116,072 | -0.48(-0.91%) |
May 17, 2012 | 53.92 | 54.01 | 52.77 | 52.77 | 1,790,697 | -1.09(-2.03%) |
May 16, 2012 | 54.44 | 54.69 | 53.84 | 53.87 | 973,348 | -0.43(-0.78%) |
May 15, 2012 | 54.39 | 54.77 | 54.13 | 54.29 | 1,290,242 | -0.09(-0.17%) |
May 14, 2012 | 54.45 | 54.77 | 54.21 | 54.39 | 815,947 | -0.65(-1.19%) |
May 11, 2012 | 54.83 | 55.49 | 54.79 | 55.04 | 882,464 | -0.20(-0.37%) |
May 10, 2012 | 55.36 | 55.57 | 54.97 | 55.25 | 910,306 | +0.29(+0.53%) |
May 09, 2012 | 54.57 | 55.26 | 54.44 | 54.95 | 1,882,552 | -0.30(-0.54%) |
May 08, 2012 | 54.74 | 55.30 | 54.54 | 55.25 | 1,379,274 | +0.12(+0.21%) |
May 07, 2012 | 54.77 | 55.34 | 54.66 | 55.14 | 978,236 | +0.20(+0.36%) |
May 04, 2012 | 55.64 | 55.68 | 54.85 | 54.94 | 2,524,712 | -1.05(-1.87%) |
May 03, 2012 | 56.61 | 56.69 | 55.70 | 55.99 | 1,008,687 | -0.66(-1.17%) |
May 02, 2012 | 56.19 | 56.73 | 55.94 | 56.65 | 978,999 | +0.03(+0.06%) |
May 01, 2012 | 56.62 | 57.56 | 56.51 | 56.62 | 3,215,178 | +0.02(+0.03%) |
Apr 30, 2012 | 57.26 | 57.30 | 56.60 | 56.60 | 1,003,634 | -0.66(-1.16%) |
Apr 27, 2012 | 56.99 | 57.36 | 56.31 | 57.26 | 2,877,012 | +0.48(+0.85%) |
Apr 26, 2012 | 56.36 | 56.88 | 56.22 | 56.78 | 901,746 | +0.44(+0.78%) |
Apr 25, 2012 | 56.39 | 56.72 | 56.09 | 56.34 | 1,956,688 | +0.72(+1.30%) |
Apr 24, 2012 | 55.07 | 55.73 | 54.95 | 55.62 | 1,707,632 | +0.54(+0.99%) |
Apr 23, 2012 | 55.03 | 55.12 | 54.65 | 55.07 | 2,077,000 | -0.76(-1.37%) |
Apr 20, 2012 | 55.84 | 56.33 | 55.76 | 55.84 | 1,913,151 | +0.39(+0.70%) |
Apr 19, 2012 | 55.77 | 56.14 | 55.10 | 55.45 | 3,869,903 | -0.24(-0.44%) |
Apr 18, 2012 | 55.93 | 56.11 | 55.49 | 55.70 | 1,598,772 | -0.60(-1.06%) |
Apr 17, 2012 | 56.00 | 56.77 | 55.86 | 56.29 | 1,749,162 | +0.81(+1.46%) |
Apr 16, 2012 | 55.47 | 55.85 | 54.90 | 55.48 | 2,644,741 | +0.30(+0.54%) |
Apr 13, 2012 | 55.82 | 55.86 | 55.15 | 55.18 | 2,164,241 | -0.87(-1.55%) |
Apr 12, 2012 | 55.35 | 56.25 | 55.27 | 56.05 | 2,035,233 | +0.81(+1.47%) |
Apr 11, 2012 | 54.93 | 55.31 | 54.86 | 55.24 | 2,453,342 | +0.73(+1.34%) |
Apr 10, 2012 | 55.50 | 55.69 | 54.40 | 54.51 | 3,626,923 | -1.28(-2.29%) |
Apr 09, 2012 | 55.67 | 55.97 | 55.48 | 55.78 | 1,461,083 | -0.85(-1.50%) |
Apr 05, 2012 | 56.66 | 56.98 | 56.53 | 56.63 | 4,080,354 | -0.32(-0.55%) |
Apr 04, 2012 | 57.19 | 57.27 | 56.63 | 56.95 | 2,092,034 | -0.86(-1.49%) |
Apr 03, 2012 | 58.21 | 58.38 | 57.56 | 57.81 | 3,563,333 | -0.44(-0.76%) |
Apr 02, 2012 | 57.31 | 58.26 | 57.25 | 58.25 | 3,986,521 | +0.77(+1.34%) |
Mar 30, 2012 | 58.10 | 58.10 | 57.37 | 57.48 | 2,100,420 | -0.23(-0.40%) |
Mar 29, 2012 | 57.48 | 57.84 | 56.99 | 57.70 | 1,816,094 | -0.16(-0.27%) |
Mar 28, 2012 | 58.07 | 58.17 | 57.37 | 57.86 | 2,068,130 | -0.10(-0.18%) |
Mar 27, 2012 | 58.50 | 58.60 | 57.96 | 57.96 | 1,444,671 | -0.45(-0.77%) |
Mar 26, 2012 | 58.00 | 58.45 | 57.92 | 58.41 | 2,106,348 | +1.08(+1.88%) |
Mar 23, 2012 | 56.83 | 57.40 | 56.33 | 57.33 | 2,697,874 | +0.54(+0.94%) |
Mar 22, 2012 | 56.76 | 56.98 | 56.41 | 56.80 | 2,025,656 | -0.55(-0.95%) |
Mar 21, 2012 | 57.57 | 57.72 | 57.21 | 57.35 | 2,291,292 | -0.08(-0.14%) |
Mar 20, 2012 | 57.46 | 57.70 | 57.21 | 57.43 | 1,612,297 | -0.49(-0.85%) |
Mar 19, 2012 | 57.30 | 58.36 | 57.19 | 57.92 | 2,934,071 | +0.53(+0.92%) |
Mar 16, 2012 | 57.52 | 57.53 | 57.12 | 57.39 | 1,451,485 | -0.02(-0.04%) |
Mar 15, 2012 | 56.81 | 57.43 | 56.67 | 57.42 | 4,014,899 | +0.52(+0.91%) |
Mar 14, 2012 | 57.32 | 57.47 | 56.66 | 56.90 | 2,275,689 | -0.47(-0.82%) |
Mar 13, 2012 | 56.58 | 57.39 | 56.38 | 57.37 | 3,399,911 | +1.22(+2.18%) |
Mar 12, 2012 | 56.32 | 56.37 | 55.86 | 56.15 | 1,061,097 | -0.06(-0.11%) |
Mar 09, 2012 | 55.39 | 56.55 | 55.39 | 56.21 | 1,809,071 | +0.77(+1.39%) |
Mar 08, 2012 | 55.21 | 55.53 | 54.68 | 55.44 | 1,332,634 | +0.60(+1.09%) |
Mar 07, 2012 | 54.48 | 54.86 | 54.34 | 54.84 | 2,008,641 | +0.50(+0.92%) |
Mar 06, 2012 | 54.67 | 54.99 | 54.16 | 54.34 | 5,746,568 | -1.01(-1.83%) |
Mar 05, 2012 | 54.95 | 55.42 | 54.70 | 55.35 | 2,860,329 | +0.18(+0.33%) |
Mar 02, 2012 | 55.94 | 56.14 | 54.96 | 55.17 | 3,149,094 | -0.79(-1.42%) |