Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.11 | 53.16 | 51.98 | 52.54 | 93,772 | -0.46(-0.87%) |
May 30, 2012 | 54.00 | 54.00 | 52.83 | 53.00 | 50,019 | -1.42(-2.61%) |
May 29, 2012 | 54.03 | 54.90 | 53.91 | 54.42 | 72,374 | +0.80(+1.49%) |
May 25, 2012 | 53.57 | 54.05 | 53.29 | 53.62 | 30,063 | -0.02(-0.04%) |
May 24, 2012 | 54.82 | 55.01 | 53.30 | 53.64 | 39,092 | -1.03(-1.88%) |
May 23, 2012 | 53.11 | 54.72 | 52.76 | 54.67 | 62,196 | +1.09(+2.03%) |
May 22, 2012 | 54.37 | 54.89 | 53.09 | 53.58 | 70,333 | -0.83(-1.53%) |
May 21, 2012 | 53.40 | 54.58 | 53.40 | 54.41 | 80,184 | +1.21(+2.27%) |
May 18, 2012 | 53.63 | 54.49 | 53.05 | 53.20 | 77,028 | -0.47(-0.88%) |
May 17, 2012 | 54.09 | 54.75 | 53.67 | 53.67 | 51,566 | -0.42(-0.78%) |
May 16, 2012 | 54.57 | 57.10 | 54.02 | 54.09 | 70,621 | -0.28(-0.51%) |
May 15, 2012 | 54.80 | 55.20 | 54.10 | 54.37 | 63,890 | -0.53(-0.97%) |
May 14, 2012 | 54.01 | 55.51 | 53.98 | 54.90 | 84,020 | +0.44(+0.81%) |
May 11, 2012 | 53.83 | 55.67 | 53.51 | 54.46 | 71,653 | +0.37(+0.68%) |
May 10, 2012 | 55.13 | 55.20 | 53.68 | 54.09 | 79,373 | -0.06(-0.11%) |
May 09, 2012 | 53.68 | 54.65 | 53.45 | 54.15 | 71,929 | -0.42(-0.77%) |
May 08, 2012 | 54.79 | 54.79 | 53.80 | 54.57 | 83,432 | -0.82(-1.48%) |
May 07, 2012 | 54.13 | 55.60 | 54.00 | 55.39 | 97,089 | +1.08(+1.99%) |
May 04, 2012 | 54.90 | 55.15 | 54.24 | 54.31 | 61,788 | -1.20(-2.16%) |
May 03, 2012 | 55.38 | 55.76 | 54.75 | 55.51 | 87,797 | -0.14(-0.25%) |
May 02, 2012 | 54.81 | 55.76 | 54.80 | 55.65 | 81,269 | +0.37(+0.67%) |
May 01, 2012 | 54.48 | 55.78 | 54.20 | 55.28 | 92,662 | +1.02(+1.88%) |
Apr 30, 2012 | 54.28 | 54.53 | 53.79 | 54.26 | 77,542 | +0.04(+0.07%) |
Apr 27, 2012 | 54.27 | 54.57 | 53.98 | 54.22 | 55,068 | +0.09(+0.17%) |
Apr 26, 2012 | 54.19 | 54.55 | 54.01 | 54.13 | 69,274 | -0.31(-0.57%) |
Apr 25, 2012 | 54.25 | 54.62 | 53.73 | 54.44 | 47,022 | +0.68(+1.26%) |
Apr 24, 2012 | 53.75 | 54.08 | 53.26 | 53.76 | 55,619 | +0.01(+0.02%) |
Apr 23, 2012 | 53.46 | 54.35 | 53.12 | 53.75 | 119,689 | -0.65(-1.19%) |
Apr 20, 2012 | 55.34 | 55.49 | 54.23 | 54.40 | 59,639 | +0.30(+0.55%) |
Apr 19, 2012 | 54.57 | 55.52 | 53.47 | 54.10 | 69,412 | -0.62(-1.13%) |
Apr 18, 2012 | 55.29 | 55.31 | 54.20 | 54.72 | 86,293 | -1.40(-2.49%) |
Apr 17, 2012 | 55.70 | 56.87 | 55.70 | 56.12 | 35,111 | +0.98(+1.78%) |
Apr 16, 2012 | 55.70 | 56.00 | 54.55 | 55.14 | 38,040 | -0.36(-0.65%) |
Apr 13, 2012 | 56.10 | 57.18 | 55.09 | 55.50 | 47,458 | -1.58(-2.77%) |
Apr 12, 2012 | 55.91 | 57.97 | 55.70 | 57.08 | 65,329 | +1.38(+2.48%) |
Apr 11, 2012 | 56.80 | 57.38 | 54.94 | 55.70 | 57,883 | -0.39(-0.70%) |
Apr 10, 2012 | 56.65 | 56.71 | 54.88 | 56.09 | 87,784 | -0.62(-1.09%) |
Apr 09, 2012 | 56.45 | 57.68 | 56.43 | 56.71 | 64,994 | -1.89(-3.23%) |
Apr 05, 2012 | 57.64 | 59.17 | 57.33 | 58.60 | 58,126 | +0.60(+1.03%) |
Apr 04, 2012 | 58.00 | 58.11 | 56.96 | 58.00 | 56,103 | -0.53(-0.91%) |
Apr 03, 2012 | 59.83 | 59.84 | 58.04 | 58.53 | 82,050 | -1.39(-2.32%) |
Apr 02, 2012 | 58.51 | 59.93 | 58.27 | 59.92 | 85,984 | +1.01(+1.71%) |
Mar 30, 2012 | 59.58 | 59.60 | 58.42 | 58.91 | 82,544 | -0.20(-0.34%) |
Mar 29, 2012 | 59.25 | 59.33 | 58.01 | 59.11 | 55,523 | -0.54(-0.91%) |
Mar 28, 2012 | 61.17 | 61.19 | 59.13 | 59.65 | 143,367 | -1.69(-2.76%) |
Mar 27, 2012 | 62.05 | 62.17 | 61.28 | 61.34 | 35,664 | -0.63(-1.02%) |
Mar 26, 2012 | 62.90 | 63.05 | 61.69 | 61.97 | 56,164 | -0.20(-0.32%) |
Mar 23, 2012 | 61.84 | 62.33 | 61.47 | 62.17 | 52,519 | +0.52(+0.84%) |
Mar 22, 2012 | 62.37 | 62.66 | 61.65 | 61.65 | 129,290 | -0.92(-1.47%) |
Mar 21, 2012 | 62.45 | 63.25 | 62.32 | 62.57 | 83,093 | +0.02(+0.03%) |
Mar 20, 2012 | 62.99 | 62.99 | 62.38 | 62.55 | 75,138 | -1.16(-1.82%) |
Mar 19, 2012 | 62.69 | 64.27 | 62.69 | 63.71 | 57,012 | +0.65(+1.03%) |
Mar 16, 2012 | 61.26 | 63.06 | 61.26 | 63.06 | 246,777 | +2.00(+3.28%) |
Mar 15, 2012 | 59.93 | 61.39 | 59.18 | 61.06 | 60,599 | +1.36(+2.28%) |
Mar 14, 2012 | 60.43 | 60.79 | 59.64 | 59.70 | 62,377 | -0.85(-1.40%) |
Mar 13, 2012 | 59.99 | 61.07 | 59.35 | 60.55 | 77,552 | +0.85(+1.42%) |
Mar 12, 2012 | 59.99 | 59.99 | 59.13 | 59.70 | 78,684 | -0.32(-0.53%) |
Mar 09, 2012 | 60.02 | 61.35 | 59.77 | 60.02 | 50,427 | +0.02(+0.03%) |
Mar 08, 2012 | 60.04 | 60.23 | 59.29 | 60.00 | 65,378 | +0.18(+0.30%) |
Mar 07, 2012 | 59.63 | 60.22 | 59.33 | 59.82 | 73,894 | +0.38(+0.64%) |
Mar 06, 2012 | 60.43 | 60.86 | 59.01 | 59.44 | 158,816 | -1.55(-2.54%) |
Mar 05, 2012 | 62.43 | 63.00 | 60.68 | 60.99 | 127,296 | -1.73(-2.76%) |
Mar 02, 2012 | 63.80 | 64.28 | 62.62 | 62.72 | 165,562 | -1.13(-1.77%) |