Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.45 | 57.86 | 57.06 | 57.42 | 5,421,093 | -0.03(-0.05%) |
May 30, 2012 | 57.87 | 57.91 | 57.21 | 57.45 | 3,964,607 | -0.87(-1.49%) |
May 29, 2012 | 58.08 | 58.50 | 57.91 | 58.32 | 3,149,019 | +0.65(+1.12%) |
May 25, 2012 | 57.74 | 57.96 | 57.42 | 57.67 | 3,449,200 | -0.14(-0.24%) |
May 24, 2012 | 57.80 | 57.82 | 57.16 | 57.81 | 3,413,290 | +0.12(+0.21%) |
May 23, 2012 | 56.72 | 57.74 | 56.43 | 57.69 | 4,715,208 | +0.46(+0.80%) |
May 22, 2012 | 57.61 | 57.81 | 56.92 | 57.23 | 4,411,225 | -0.22(-0.39%) |
May 21, 2012 | 57.06 | 57.57 | 56.97 | 57.46 | 3,511,573 | +0.65(+1.14%) |
May 18, 2012 | 57.67 | 57.67 | 56.65 | 56.81 | 5,296,123 | -0.56(-0.98%) |
May 17, 2012 | 58.21 | 58.26 | 57.31 | 57.38 | 4,082,362 | -0.69(-1.18%) |
May 16, 2012 | 58.44 | 58.69 | 58.00 | 58.06 | 4,072,635 | +0.11(+0.19%) |
May 15, 2012 | 58.07 | 58.41 | 57.76 | 57.95 | 3,865,058 | -0.03(-0.06%) |
May 14, 2012 | 57.74 | 58.47 | 57.59 | 57.99 | 3,895,541 | -0.61(-1.04%) |
May 11, 2012 | 58.42 | 59.10 | 58.26 | 58.60 | 3,850,959 | -0.27(-0.46%) |
May 10, 2012 | 58.87 | 59.24 | 58.70 | 58.87 | 4,186,579 | -0.09(-0.16%) |
May 09, 2012 | 58.53 | 59.34 | 58.09 | 58.96 | 4,726,456 | -0.20(-0.33%) |
May 08, 2012 | 58.86 | 59.37 | 58.30 | 59.16 | 4,011,967 | -0.30(-0.51%) |
May 07, 2012 | 59.25 | 59.87 | 59.25 | 59.46 | 4,075,468 | -0.45(-0.74%) |
May 04, 2012 | 60.24 | 60.29 | 59.66 | 59.91 | 4,179,626 | -0.49(-0.81%) |
May 03, 2012 | 60.47 | 60.70 | 60.20 | 60.39 | 3,468,760 | -0.09(-0.15%) |
May 02, 2012 | 60.24 | 60.53 | 60.05 | 60.48 | 3,108,568 | -0.05(-0.09%) |
May 01, 2012 | 60.22 | 60.77 | 59.95 | 60.53 | 3,396,219 | +0.16(+0.27%) |
Apr 30, 2012 | 60.30 | 60.44 | 59.94 | 60.37 | 3,068,141 | +0.00(+0.00%) |
Apr 27, 2012 | 60.41 | 60.49 | 59.96 | 60.37 | 3,693,531 | +0.03(+0.04%) |
Apr 26, 2012 | 59.86 | 60.51 | 59.80 | 60.35 | 4,072,169 | +0.35(+0.59%) |
Apr 25, 2012 | 60.12 | 60.30 | 59.79 | 59.99 | 4,385,466 | +0.21(+0.35%) |
Apr 24, 2012 | 60.35 | 60.64 | 59.71 | 59.78 | 8,438,576 | +0.92(+1.56%) |
Apr 23, 2012 | 58.45 | 58.94 | 58.12 | 58.87 | 4,100,296 | -0.24(-0.40%) |
Apr 20, 2012 | 58.77 | 59.32 | 58.72 | 59.10 | 4,702,732 | +0.46(+0.78%) |
Apr 19, 2012 | 58.91 | 59.15 | 58.19 | 58.64 | 3,796,485 | -0.22(-0.38%) |
Apr 18, 2012 | 58.71 | 59.20 | 58.57 | 58.87 | 2,636,981 | -0.22(-0.37%) |
Apr 17, 2012 | 58.58 | 59.23 | 58.55 | 59.08 | 3,484,507 | +0.71(+1.22%) |
Apr 16, 2012 | 58.13 | 58.73 | 58.05 | 58.37 | 4,529,703 | +0.48(+0.83%) |
Apr 13, 2012 | 58.43 | 58.50 | 57.81 | 57.89 | 3,862,608 | -0.79(-1.35%) |
Apr 12, 2012 | 57.91 | 58.73 | 57.48 | 58.68 | 3,664,718 | +1.02(+1.77%) |
Apr 11, 2012 | 57.67 | 57.89 | 57.51 | 57.66 | 3,741,317 | +0.52(+0.91%) |
Apr 10, 2012 | 58.23 | 58.37 | 57.05 | 57.14 | 5,403,910 | -1.18(-2.03%) |
Apr 09, 2012 | 58.26 | 58.62 | 58.03 | 58.33 | 2,860,550 | -0.64(-1.08%) |
Apr 05, 2012 | 59.02 | 59.31 | 58.76 | 58.96 | 3,031,888 | -0.39(-0.65%) |
Apr 04, 2012 | 59.44 | 59.49 | 58.88 | 59.35 | 3,541,471 | -0.64(-1.07%) |
Apr 03, 2012 | 60.28 | 60.28 | 59.59 | 59.99 | 3,401,943 | -0.30(-0.49%) |
Apr 02, 2012 | 59.99 | 60.37 | 59.49 | 60.28 | 3,908,915 | +0.01(+0.02%) |
Mar 30, 2012 | 60.28 | 60.33 | 59.97 | 60.27 | 3,658,623 | +0.30(+0.50%) |
Mar 29, 2012 | 59.37 | 60.01 | 59.26 | 59.97 | 3,266,822 | +0.22(+0.36%) |
Mar 28, 2012 | 60.33 | 60.54 | 59.48 | 59.76 | 3,389,382 | -0.47(-0.77%) |
Mar 27, 2012 | 60.39 | 60.41 | 60.08 | 60.22 | 3,416,721 | +0.01(+0.02%) |
Mar 26, 2012 | 60.08 | 60.37 | 59.86 | 60.21 | 3,807,556 | +0.45(+0.75%) |
Mar 23, 2012 | 59.88 | 59.91 | 59.47 | 59.76 | 3,443,868 | -0.07(-0.12%) |
Mar 22, 2012 | 59.79 | 59.98 | 59.26 | 59.84 | 4,535,426 | -0.23(-0.38%) |
Mar 21, 2012 | 60.41 | 60.56 | 59.99 | 60.07 | 3,602,317 | -0.30(-0.49%) |
Mar 20, 2012 | 60.24 | 60.62 | 59.96 | 60.37 | 3,678,413 | -0.26(-0.43%) |
Mar 19, 2012 | 60.48 | 60.74 | 60.26 | 60.63 | 3,826,743 | +0.12(+0.20%) |
Mar 16, 2012 | 60.72 | 60.80 | 60.38 | 60.51 | 7,411,486 | -0.30(-0.49%) |
Mar 15, 2012 | 60.13 | 60.80 | 60.01 | 60.80 | 4,813,638 | +0.76(+1.27%) |
Mar 14, 2012 | 59.86 | 60.30 | 59.86 | 60.04 | 4,382,561 | +0.08(+0.14%) |
Mar 13, 2012 | 59.29 | 59.97 | 59.12 | 59.96 | 4,598,901 | +0.82(+1.38%) |
Mar 12, 2012 | 58.85 | 59.28 | 58.75 | 59.14 | 3,033,257 | +0.50(+0.85%) |
Mar 09, 2012 | 58.65 | 58.96 | 58.54 | 58.64 | 2,898,492 | +0.06(+0.10%) |
Mar 08, 2012 | 58.14 | 58.73 | 58.09 | 58.58 | 3,853,089 | +0.84(+1.45%) |
Mar 07, 2012 | 57.59 | 57.88 | 57.35 | 57.74 | 4,663,655 | +0.35(+0.61%) |
Mar 06, 2012 | 57.91 | 58.01 | 57.31 | 57.39 | 5,251,333 | -1.43(-2.42%) |
Mar 05, 2012 | 59.05 | 59.08 | 58.36 | 58.82 | 3,999,190 | -0.31(-0.53%) |
Mar 02, 2012 | 59.10 | 59.16 | 58.80 | 59.13 | 4,174,831 | +0.02(+0.03%) |