Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.31 | 61.40 | 59.62 | 61.24 | 467,375 | +0.93(+1.54%) |
May 30, 2012 | 60.93 | 61.17 | 60.01 | 60.31 | 405,100 | -1.10(-1.79%) |
May 29, 2012 | 60.35 | 61.97 | 60.35 | 61.41 | 551,938 | +1.11(+1.83%) |
May 25, 2012 | 59.84 | 60.33 | 59.41 | 60.31 | 415,114 | +0.45(+0.75%) |
May 24, 2012 | 58.77 | 60.30 | 58.09 | 59.86 | 656,478 | +1.63(+2.80%) |
May 23, 2012 | 58.98 | 59.44 | 55.86 | 58.23 | 755,885 | -1.25(-2.10%) |
May 22, 2012 | 59.88 | 60.46 | 59.10 | 59.48 | 453,772 | -0.42(-0.71%) |
May 21, 2012 | 59.31 | 60.16 | 59.05 | 59.90 | 513,114 | +0.52(+0.87%) |
May 18, 2012 | 59.10 | 59.89 | 59.07 | 59.39 | 687,580 | +0.31(+0.52%) |
May 17, 2012 | 60.20 | 60.20 | 58.98 | 59.08 | 938,472 | -0.86(-1.43%) |
May 16, 2012 | 60.49 | 61.30 | 59.80 | 59.93 | 600,985 | +0.16(+0.26%) |
May 15, 2012 | 60.05 | 60.44 | 59.35 | 59.77 | 691,302 | -0.49(-0.81%) |
May 14, 2012 | 60.21 | 60.86 | 59.90 | 60.26 | 509,343 | -0.37(-0.60%) |
May 11, 2012 | 60.52 | 61.69 | 60.35 | 60.63 | 851,676 | -0.54(-0.88%) |
May 10, 2012 | 57.54 | 62.21 | 56.97 | 61.17 | 1,721,004 | +5.62(+10.13%) |
May 09, 2012 | 56.10 | 56.36 | 55.39 | 55.54 | 947,192 | -1.01(-1.78%) |
May 08, 2012 | 57.11 | 57.11 | 56.39 | 56.55 | 822,992 | -0.96(-1.68%) |
May 07, 2012 | 57.94 | 58.00 | 57.23 | 57.52 | 993,836 | -0.62(-1.06%) |
May 04, 2012 | 59.25 | 59.49 | 57.77 | 58.13 | 469,346 | -1.38(-2.32%) |
May 03, 2012 | 59.77 | 60.04 | 59.05 | 59.51 | 307,574 | -0.42(-0.70%) |
May 02, 2012 | 59.05 | 59.93 | 58.59 | 59.93 | 529,061 | +0.72(+1.21%) |
May 01, 2012 | 58.40 | 59.48 | 58.17 | 59.21 | 343,967 | +0.73(+1.25%) |
Apr 30, 2012 | 59.30 | 59.31 | 58.15 | 58.48 | 337,122 | -0.79(-1.33%) |
Apr 27, 2012 | 57.82 | 59.31 | 57.44 | 59.27 | 395,757 | +1.81(+3.14%) |
Apr 26, 2012 | 58.00 | 58.28 | 56.95 | 57.47 | 185,203 | -0.56(-0.97%) |
Apr 25, 2012 | 57.29 | 58.19 | 56.90 | 58.03 | 330,328 | +1.37(+2.41%) |
Apr 24, 2012 | 56.54 | 56.91 | 56.13 | 56.66 | 378,749 | +0.24(+0.43%) |
Apr 23, 2012 | 57.07 | 57.36 | 55.39 | 56.42 | 461,755 | -1.59(-2.74%) |
Apr 20, 2012 | 58.57 | 58.83 | 57.77 | 58.00 | 259,074 | -0.56(-0.96%) |
Apr 19, 2012 | 58.29 | 58.95 | 57.64 | 58.57 | 445,002 | +0.42(+0.73%) |
Apr 18, 2012 | 58.23 | 58.80 | 58.06 | 58.14 | 444,810 | -0.24(-0.42%) |
Apr 17, 2012 | 57.68 | 58.82 | 57.13 | 58.39 | 481,697 | +1.24(+2.16%) |
Apr 16, 2012 | 58.49 | 58.66 | 57.08 | 57.15 | 548,073 | -1.01(-1.73%) |
Apr 13, 2012 | 58.41 | 58.59 | 57.65 | 58.16 | 297,344 | -0.32(-0.54%) |
Apr 12, 2012 | 58.94 | 59.62 | 58.34 | 58.47 | 551,990 | -0.14(-0.23%) |
Apr 11, 2012 | 58.56 | 59.03 | 58.04 | 58.61 | 579,840 | +0.96(+1.66%) |
Apr 10, 2012 | 58.54 | 58.54 | 57.20 | 57.65 | 917,511 | -0.17(-0.30%) |
Apr 09, 2012 | 58.49 | 58.49 | 57.74 | 57.82 | 524,370 | -1.06(-1.80%) |
Apr 05, 2012 | 58.64 | 59.30 | 58.64 | 58.88 | 491,432 | -0.12(-0.20%) |
Apr 04, 2012 | 58.38 | 59.10 | 58.03 | 59.00 | 422,022 | +0.13(+0.22%) |
Apr 03, 2012 | 57.09 | 58.90 | 56.95 | 58.87 | 331,633 | +1.71(+2.99%) |
Apr 02, 2012 | 57.13 | 57.47 | 56.65 | 57.16 | 670,112 | +0.19(+0.34%) |
Mar 30, 2012 | 57.54 | 57.75 | 56.75 | 56.96 | 436,814 | -0.49(-0.85%) |
Mar 29, 2012 | 57.01 | 57.54 | 56.29 | 57.45 | 794,693 | +0.03(+0.05%) |
Mar 28, 2012 | 56.29 | 57.76 | 56.27 | 57.42 | 806,568 | +1.10(+1.95%) |
Mar 27, 2012 | 56.88 | 57.18 | 55.77 | 56.32 | 586,112 | -0.42(-0.74%) |
Mar 26, 2012 | 54.03 | 56.77 | 53.93 | 56.74 | 846,330 | +3.14(+5.85%) |
Mar 23, 2012 | 53.65 | 53.95 | 53.09 | 53.60 | 414,814 | +0.27(+0.50%) |
Mar 22, 2012 | 54.61 | 54.90 | 53.12 | 53.34 | 386,176 | -1.79(-3.25%) |
Mar 21, 2012 | 55.01 | 55.88 | 54.90 | 55.13 | 523,423 | +0.30(+0.55%) |
Mar 20, 2012 | 53.62 | 55.12 | 53.44 | 54.83 | 380,059 | +1.06(+1.98%) |
Mar 19, 2012 | 53.31 | 53.96 | 52.81 | 53.76 | 190,587 | +0.53(+1.00%) |
Mar 16, 2012 | 54.56 | 55.31 | 53.16 | 53.23 | 473,442 | -0.96(-1.78%) |
Mar 15, 2012 | 54.42 | 54.93 | 53.66 | 54.19 | 457,267 | -0.38(-0.70%) |
Mar 14, 2012 | 54.16 | 54.87 | 53.94 | 54.57 | 1,102,030 | +0.29(+0.53%) |
Mar 13, 2012 | 52.60 | 54.40 | 52.30 | 54.29 | 490,113 | +2.08(+3.98%) |
Mar 12, 2012 | 52.24 | 52.63 | 51.84 | 52.21 | 353,914 | +0.13(+0.25%) |
Mar 09, 2012 | 52.65 | 52.74 | 51.98 | 52.08 | 301,904 | -0.54(-1.03%) |
Mar 08, 2012 | 51.60 | 52.70 | 51.45 | 52.62 | 300,301 | +0.99(+1.92%) |
Mar 07, 2012 | 51.33 | 51.79 | 51.23 | 51.63 | 171,986 | +0.35(+0.69%) |
Mar 06, 2012 | 51.80 | 52.72 | 51.03 | 51.27 | 668,122 | -1.37(-2.60%) |
Mar 05, 2012 | 52.25 | 53.04 | 51.77 | 52.64 | 651,620 | +0.20(+0.38%) |
Mar 02, 2012 | 52.39 | 52.92 | 51.64 | 52.44 | 285,926 | +0.01(+0.01%) |