Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.96 | 59.15 | 58.21 | 58.71 | 32,053 | -0.09(-0.16%) |
May 30, 2012 | 58.63 | 59.12 | 58.62 | 58.81 | 31,724 | -0.28(-0.48%) |
May 29, 2012 | 59.62 | 59.62 | 58.21 | 59.09 | 140,931 | -0.97(-1.62%) |
May 25, 2012 | 60.11 | 60.65 | 59.91 | 60.06 | 45,030 | -0.80(-1.32%) |
May 24, 2012 | 61.23 | 61.54 | 60.44 | 60.87 | 55,504 | -0.39(-0.64%) |
May 23, 2012 | 60.47 | 61.34 | 60.47 | 61.26 | 34,190 | +0.17(+0.28%) |
May 22, 2012 | 61.56 | 62.22 | 61.05 | 61.09 | 53,170 | -0.79(-1.27%) |
May 21, 2012 | 61.27 | 62.70 | 60.79 | 61.87 | 75,600 | +0.52(+0.85%) |
May 18, 2012 | 58.84 | 61.59 | 57.57 | 61.35 | 155,218 | +2.40(+4.07%) |
May 17, 2012 | 60.28 | 60.44 | 58.67 | 58.95 | 54,976 | -1.18(-1.96%) |
May 16, 2012 | 61.86 | 62.05 | 60.13 | 60.13 | 59,488 | -1.39(-2.27%) |
May 15, 2012 | 63.21 | 63.77 | 61.49 | 61.52 | 115,182 | -2.03(-3.19%) |
May 14, 2012 | 63.58 | 64.54 | 63.27 | 63.55 | 41,485 | -0.43(-0.68%) |
May 11, 2012 | 63.58 | 64.23 | 63.58 | 63.99 | 33,062 | +0.51(+0.81%) |
May 10, 2012 | 63.06 | 63.54 | 63.04 | 63.48 | 32,136 | +0.71(+1.14%) |
May 09, 2012 | 62.38 | 63.29 | 62.20 | 62.76 | 32,112 | -0.82(-1.29%) |
May 08, 2012 | 63.40 | 63.82 | 63.01 | 63.58 | 27,968 | -0.54(-0.85%) |
May 07, 2012 | 62.42 | 64.20 | 61.97 | 64.13 | 62,069 | +1.36(+2.17%) |
May 04, 2012 | 61.96 | 63.07 | 61.68 | 62.76 | 43,142 | +0.46(+0.75%) |
May 03, 2012 | 63.17 | 63.35 | 62.30 | 62.30 | 58,960 | -0.91(-1.45%) |
May 02, 2012 | 63.20 | 63.60 | 63.15 | 63.21 | 35,809 | -0.53(-0.83%) |
May 01, 2012 | 63.99 | 64.44 | 63.72 | 63.74 | 41,089 | -0.53(-0.82%) |
Apr 30, 2012 | 64.28 | 64.71 | 64.20 | 64.27 | 63,446 | -0.25(-0.38%) |
Apr 27, 2012 | 64.51 | 64.92 | 64.47 | 64.51 | 50,874 | -0.45(-0.69%) |
Apr 26, 2012 | 65.95 | 65.95 | 64.95 | 64.96 | 43,372 | -0.98(-1.48%) |
Apr 25, 2012 | 66.30 | 66.30 | 65.58 | 65.94 | 47,353 | +0.08(+0.12%) |
Apr 24, 2012 | 64.82 | 65.92 | 64.72 | 65.86 | 39,568 | +1.25(+1.94%) |
Apr 23, 2012 | 63.26 | 64.85 | 63.23 | 64.61 | 64,463 | +0.91(+1.44%) |
Apr 20, 2012 | 63.09 | 63.71 | 63.09 | 63.69 | 9,226 | +0.56(+0.88%) |
Apr 19, 2012 | 62.89 | 63.35 | 62.83 | 63.13 | 63,878 | +0.00(+0.00%) |
Apr 18, 2012 | 62.70 | 63.27 | 62.70 | 63.13 | 80,995 | +0.02(+0.02%) |
Apr 17, 2012 | 63.06 | 63.52 | 62.98 | 63.12 | 41,235 | +0.05(+0.07%) |
Apr 16, 2012 | 63.51 | 63.51 | 62.98 | 63.07 | 33,424 | -0.02(-0.02%) |
Apr 13, 2012 | 63.06 | 63.40 | 62.95 | 63.09 | 20,485 | -0.17(-0.27%) |
Apr 12, 2012 | 63.13 | 63.89 | 62.76 | 63.26 | 45,431 | +0.11(+0.17%) |
Apr 11, 2012 | 63.34 | 63.65 | 63.13 | 63.15 | 28,230 | +0.00(+0.00%) |
Apr 10, 2012 | 63.29 | 63.65 | 62.75 | 63.15 | 72,271 | -0.12(-0.20%) |
Apr 09, 2012 | 63.10 | 63.74 | 63.10 | 63.27 | 39,482 | -1.16(-1.80%) |
Apr 05, 2012 | 63.92 | 64.44 | 63.89 | 64.44 | 33,435 | +0.31(+0.48%) |
Apr 04, 2012 | 64.23 | 64.33 | 63.83 | 64.13 | 28,653 | -0.60(-0.93%) |
Apr 03, 2012 | 64.54 | 64.90 | 64.34 | 64.73 | 31,389 | -0.09(-0.14%) |
Apr 02, 2012 | 63.63 | 65.06 | 63.63 | 64.82 | 44,435 | +0.96(+1.50%) |
Mar 30, 2012 | 63.75 | 63.96 | 63.48 | 63.86 | 18,276 | +0.03(+0.05%) |
Mar 29, 2012 | 63.92 | 64.02 | 63.31 | 63.83 | 57,609 | -0.45(-0.70%) |
Mar 28, 2012 | 63.94 | 64.36 | 63.21 | 64.28 | 85,413 | +0.29(+0.46%) |
Mar 27, 2012 | 63.80 | 64.20 | 62.50 | 63.99 | 86,805 | -0.05(-0.07%) |
Mar 26, 2012 | 63.88 | 64.33 | 63.44 | 64.03 | 58,879 | +0.26(+0.41%) |
Mar 23, 2012 | 64.64 | 64.82 | 63.75 | 63.77 | 41,446 | -0.87(-1.34%) |
Mar 22, 2012 | 64.59 | 64.73 | 63.97 | 64.64 | 48,170 | -0.02(-0.02%) |
Mar 21, 2012 | 64.75 | 64.87 | 64.27 | 64.65 | 49,545 | +0.29(+0.46%) |
Mar 20, 2012 | 64.23 | 64.36 | 63.85 | 64.36 | 34,016 | +0.12(+0.19%) |
Mar 19, 2012 | 63.91 | 65.32 | 63.85 | 64.23 | 57,395 | +0.46(+0.73%) |
Mar 16, 2012 | 63.21 | 63.88 | 62.76 | 63.77 | 28,170 | +0.67(+1.06%) |
Mar 15, 2012 | 62.96 | 63.20 | 62.38 | 63.10 | 38,791 | +0.33(+0.52%) |
Mar 14, 2012 | 63.21 | 63.46 | 62.07 | 62.78 | 59,859 | -0.74(-1.17%) |
Mar 13, 2012 | 63.29 | 63.71 | 62.42 | 63.52 | 55,389 | +0.59(+0.94%) |
Mar 12, 2012 | 61.93 | 63.03 | 61.45 | 62.93 | 38,957 | +0.45(+0.72%) |
Mar 09, 2012 | 61.82 | 62.73 | 61.49 | 62.48 | 53,567 | +0.85(+1.38%) |
Mar 08, 2012 | 61.46 | 62.05 | 61.28 | 61.63 | 30,954 | +0.26(+0.43%) |
Mar 07, 2012 | 60.64 | 61.37 | 60.45 | 61.37 | 45,953 | +0.67(+1.10%) |
Mar 06, 2012 | 62.42 | 62.53 | 60.66 | 60.70 | 55,878 | -1.93(-3.08%) |
Mar 05, 2012 | 63.57 | 63.72 | 62.48 | 62.63 | 37,175 | -1.26(-1.97%) |
Mar 02, 2012 | 64.25 | 64.87 | 63.86 | 63.89 | 40,942 | -0.59(-0.91%) |