Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.99 | 58.16 | 55.39 | 56.41 | 2,476,363 | -1.83(-3.14%) |
May 30, 2012 | 59.24 | 59.24 | 57.71 | 58.24 | 1,771,415 | -1.84(-3.06%) |
May 29, 2012 | 59.15 | 60.42 | 59.15 | 60.08 | 1,288,128 | +1.47(+2.51%) |
May 25, 2012 | 59.00 | 59.34 | 58.40 | 58.61 | 979,692 | -0.49(-0.83%) |
May 24, 2012 | 59.70 | 60.11 | 58.64 | 59.10 | 1,505,150 | +0.05(+0.09%) |
May 23, 2012 | 58.21 | 59.22 | 57.56 | 59.04 | 1,558,965 | +0.18(+0.30%) |
May 22, 2012 | 57.70 | 59.14 | 57.67 | 58.86 | 2,040,625 | +1.43(+2.49%) |
May 21, 2012 | 55.74 | 57.86 | 55.55 | 57.43 | 2,252,438 | +1.94(+3.49%) |
May 18, 2012 | 56.33 | 56.62 | 55.30 | 55.50 | 1,977,953 | -0.60(-1.07%) |
May 17, 2012 | 58.46 | 58.81 | 56.06 | 56.10 | 2,090,936 | -2.22(-3.80%) |
May 16, 2012 | 59.25 | 60.20 | 58.27 | 58.31 | 1,490,131 | -0.63(-1.07%) |
May 15, 2012 | 59.70 | 59.90 | 58.79 | 58.94 | 1,294,475 | -0.71(-1.19%) |
May 14, 2012 | 59.50 | 60.31 | 58.77 | 59.65 | 1,114,597 | -0.66(-1.10%) |
May 11, 2012 | 59.68 | 61.21 | 59.54 | 60.31 | 1,030,176 | +0.26(+0.44%) |
May 10, 2012 | 60.59 | 60.99 | 59.56 | 60.05 | 1,157,194 | +0.04(+0.07%) |
May 09, 2012 | 59.36 | 60.49 | 59.24 | 60.00 | 1,631,536 | -0.34(-0.56%) |
May 08, 2012 | 59.08 | 60.55 | 58.95 | 60.35 | 2,126,709 | +0.89(+1.50%) |
May 07, 2012 | 59.42 | 59.87 | 59.37 | 59.46 | 1,291,980 | -0.05(-0.09%) |
May 04, 2012 | 60.31 | 60.41 | 59.36 | 59.51 | 1,237,794 | -1.18(-1.94%) |
May 03, 2012 | 60.76 | 61.13 | 60.33 | 60.69 | 1,947,979 | +0.15(+0.24%) |
May 02, 2012 | 59.87 | 60.65 | 59.64 | 60.54 | 1,045,933 | +0.09(+0.14%) |
May 01, 2012 | 59.79 | 61.47 | 58.99 | 60.45 | 2,072,445 | +0.61(+1.02%) |
Apr 30, 2012 | 60.20 | 60.41 | 59.61 | 59.84 | 1,085,064 | -0.66(-1.09%) |
Apr 27, 2012 | 60.37 | 61.13 | 60.06 | 60.50 | 1,394,893 | +0.53(+0.89%) |
Apr 26, 2012 | 58.77 | 60.28 | 58.50 | 59.97 | 2,300,196 | +1.53(+2.62%) |
Apr 25, 2012 | 57.49 | 58.95 | 57.26 | 58.43 | 5,383,554 | -1.45(-2.43%) |
Apr 24, 2012 | 59.14 | 60.38 | 58.65 | 59.89 | 1,908,250 | +0.99(+1.68%) |
Apr 23, 2012 | 60.06 | 60.06 | 58.28 | 58.90 | 3,291,573 | -1.71(-2.82%) |
Apr 20, 2012 | 60.69 | 61.54 | 60.42 | 60.61 | 2,664,687 | +0.14(+0.23%) |
Apr 19, 2012 | 60.69 | 61.31 | 60.08 | 60.47 | 1,828,126 | -0.34(-0.56%) |
Apr 18, 2012 | 61.35 | 61.46 | 60.78 | 60.81 | 1,227,465 | -0.94(-1.53%) |
Apr 17, 2012 | 60.95 | 62.03 | 60.88 | 61.75 | 1,720,905 | +1.38(+2.28%) |
Apr 16, 2012 | 60.46 | 60.97 | 59.90 | 60.38 | 1,072,015 | +0.41(+0.68%) |
Apr 13, 2012 | 61.52 | 61.58 | 59.96 | 59.97 | 2,294,906 | -2.07(-3.34%) |
Apr 12, 2012 | 59.88 | 62.09 | 59.59 | 62.04 | 2,315,069 | +2.37(+3.97%) |
Apr 11, 2012 | 59.76 | 60.13 | 59.29 | 59.67 | 1,310,198 | +0.71(+1.21%) |
Apr 10, 2012 | 59.47 | 59.97 | 58.84 | 58.96 | 2,304,017 | -0.82(-1.37%) |
Apr 09, 2012 | 60.14 | 60.48 | 59.30 | 59.78 | 1,217,273 | -1.56(-2.54%) |
Apr 05, 2012 | 60.13 | 61.39 | 60.10 | 61.34 | 1,467,835 | +0.90(+1.49%) |
Apr 04, 2012 | 60.55 | 60.74 | 60.15 | 60.44 | 1,818,901 | -0.81(-1.33%) |
Apr 03, 2012 | 61.75 | 61.91 | 60.70 | 61.25 | 1,490,130 | -0.74(-1.20%) |
Apr 02, 2012 | 61.68 | 62.42 | 61.07 | 61.99 | 1,089,855 | +0.33(+0.53%) |
Mar 30, 2012 | 62.19 | 62.29 | 61.52 | 61.67 | 1,181,899 | -0.10(-0.16%) |
Mar 29, 2012 | 60.99 | 61.88 | 60.83 | 61.77 | 1,245,107 | +0.32(+0.52%) |
Mar 28, 2012 | 62.51 | 62.61 | 60.63 | 61.45 | 1,490,003 | -1.04(-1.66%) |
Mar 27, 2012 | 63.42 | 63.59 | 62.39 | 62.49 | 1,303,678 | -0.55(-0.87%) |
Mar 26, 2012 | 62.56 | 63.12 | 62.47 | 63.04 | 1,363,848 | +0.91(+1.47%) |
Mar 23, 2012 | 62.20 | 62.37 | 61.41 | 62.12 | 708,833 | -0.10(-0.16%) |
Mar 22, 2012 | 62.71 | 62.71 | 61.32 | 62.23 | 931,266 | -0.77(-1.23%) |
Mar 21, 2012 | 62.98 | 63.27 | 62.60 | 63.00 | 965,557 | +0.00(+0.00%) |
Mar 20, 2012 | 64.13 | 64.18 | 62.64 | 63.00 | 1,566,526 | -1.55(-2.40%) |
Mar 19, 2012 | 64.91 | 65.02 | 64.39 | 64.55 | 732,121 | -0.22(-0.35%) |
Mar 16, 2012 | 64.85 | 65.38 | 64.55 | 64.77 | 1,507,714 | -0.46(-0.70%) |
Mar 15, 2012 | 64.84 | 65.41 | 64.38 | 65.23 | 1,067,230 | +0.48(+0.74%) |
Mar 14, 2012 | 65.22 | 65.54 | 64.27 | 64.75 | 1,123,021 | -0.67(-1.03%) |
Mar 13, 2012 | 64.38 | 65.49 | 64.22 | 65.42 | 1,255,947 | +1.61(+2.52%) |
Mar 12, 2012 | 62.92 | 64.35 | 62.69 | 63.81 | 1,502,914 | +1.36(+2.18%) |
Mar 09, 2012 | 62.52 | 62.89 | 62.11 | 62.45 | 1,008,753 | +0.05(+0.07%) |
Mar 08, 2012 | 61.53 | 62.60 | 61.35 | 62.40 | 1,461,680 | +1.49(+2.44%) |
Mar 07, 2012 | 59.86 | 61.22 | 59.84 | 60.92 | 1,547,318 | +1.75(+2.96%) |
Mar 06, 2012 | 60.61 | 60.61 | 58.96 | 59.17 | 1,671,451 | -2.36(-3.84%) |
Mar 05, 2012 | 62.11 | 62.11 | 61.07 | 61.53 | 981,798 | -0.60(-0.96%) |
Mar 02, 2012 | 62.68 | 63.13 | 61.90 | 62.12 | 1,061,670 | -0.79(-1.25%) |