Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.77 | 60.05 | 59.66 | 59.87 | 58,476 | +0.31(+0.52%) |
May 30, 2012 | 59.55 | 59.95 | 59.51 | 59.56 | 21,398 | -0.09(-0.15%) |
May 29, 2012 | 59.46 | 59.66 | 59.46 | 59.65 | 17,385 | +0.05(+0.08%) |
May 25, 2012 | 59.66 | 59.87 | 59.56 | 59.60 | 37,542 | +1.05(+1.79%) |
May 24, 2012 | 58.50 | 58.93 | 58.25 | 58.55 | 55,995 | -0.10(-0.17%) |
May 23, 2012 | 58.41 | 58.70 | 58.41 | 58.65 | 32,228 | -0.15(-0.26%) |
May 22, 2012 | 58.92 | 59.15 | 58.75 | 58.80 | 35,281 | -0.75(-1.26%) |
May 21, 2012 | 59.27 | 59.60 | 59.20 | 59.55 | 28,191 | +0.52(+0.88%) |
May 18, 2012 | 59.06 | 59.31 | 59.02 | 59.03 | 41,853 | +0.25(+0.43%) |
May 17, 2012 | 58.68 | 58.99 | 58.49 | 58.78 | 45,516 | -0.17(-0.29%) |
May 16, 2012 | 58.98 | 59.20 | 58.95 | 58.95 | 21,678 | -0.45(-0.76%) |
May 15, 2012 | 59.75 | 60.09 | 59.38 | 59.40 | 23,845 | -0.10(-0.17%) |
May 14, 2012 | 59.40 | 59.69 | 59.40 | 59.50 | 49,605 | +0.55(+0.93%) |
May 11, 2012 | 58.75 | 59.25 | 58.75 | 58.95 | 93,143 | -0.74(-1.24%) |
May 10, 2012 | 59.86 | 60.10 | 59.69 | 59.69 | 302,254 | -1.00(-1.65%) |
May 09, 2012 | 60.80 | 60.87 | 60.50 | 60.69 | 55,499 | -0.32(-0.52%) |
May 08, 2012 | 60.81 | 61.26 | 60.81 | 61.01 | 34,868 | -0.66(-1.07%) |
May 07, 2012 | 60.54 | 61.68 | 60.54 | 61.67 | 66,061 | +1.62(+2.70%) |
May 04, 2012 | 59.80 | 60.18 | 59.80 | 60.05 | 56,259 | +0.09(+0.15%) |
May 03, 2012 | 60.25 | 60.30 | 59.83 | 59.96 | 50,020 | -0.50(-0.83%) |
May 02, 2012 | 60.31 | 60.65 | 60.31 | 60.46 | 41,970 | +0.36(+0.60%) |
May 01, 2012 | 60.24 | 60.24 | 60.05 | 60.10 | 30,020 | +0.10(+0.17%) |
Apr 30, 2012 | 60.05 | 60.17 | 59.86 | 60.00 | 60,471 | +0.09(+0.15%) |
Apr 27, 2012 | 59.90 | 60.08 | 59.87 | 59.91 | 48,198 | +0.42(+0.71%) |
Apr 26, 2012 | 59.45 | 59.60 | 59.40 | 59.49 | 226,593 | +0.44(+0.75%) |
Apr 25, 2012 | 59.06 | 59.50 | 59.00 | 59.05 | 66,606 | +0.55(+0.94%) |
Apr 24, 2012 | 58.31 | 58.65 | 58.31 | 58.50 | 24,844 | +0.10(+0.17%) |
Apr 23, 2012 | 57.91 | 58.54 | 57.91 | 58.40 | 27,808 | -0.15(-0.26%) |
Apr 20, 2012 | 58.51 | 58.90 | 58.51 | 58.55 | 47,453 | -0.23(-0.39%) |
Apr 19, 2012 | 58.86 | 59.09 | 58.60 | 58.78 | 27,626 | -0.48(-0.81%) |
Apr 18, 2012 | 59.32 | 59.40 | 59.01 | 59.26 | 39,351 | -0.55(-0.92%) |
Apr 17, 2012 | 59.51 | 59.90 | 59.51 | 59.81 | 41,001 | +0.75(+1.27%) |
Apr 16, 2012 | 58.96 | 59.15 | 58.95 | 59.06 | 29,778 | +0.87(+1.50%) |
Apr 13, 2012 | 58.20 | 58.45 | 58.15 | 58.19 | 23,341 | -1.20(-2.02%) |
Apr 12, 2012 | 58.90 | 59.39 | 58.90 | 59.39 | 21,192 | +0.60(+1.02%) |
Apr 11, 2012 | 58.56 | 58.92 | 58.56 | 58.79 | 36,200 | -0.31(-0.52%) |
Apr 10, 2012 | 59.13 | 59.45 | 58.95 | 59.10 | 31,623 | +0.48(+0.82%) |
Apr 09, 2012 | 58.55 | 58.70 | 58.55 | 58.62 | 21,404 | -0.13(-0.22%) |
Apr 05, 2012 | 58.72 | 59.15 | 58.45 | 58.75 | 63,175 | +0.30(+0.51%) |
Apr 04, 2012 | 58.37 | 58.70 | 58.20 | 58.45 | 28,244 | -0.75(-1.27%) |
Apr 03, 2012 | 59.46 | 59.70 | 58.86 | 59.20 | 23,471 | -0.29(-0.49%) |
Apr 02, 2012 | 59.24 | 59.55 | 59.10 | 59.49 | 30,814 | +0.08(+0.13%) |
Mar 30, 2012 | 58.57 | 59.80 | 58.57 | 59.41 | 34,117 | +0.56(+0.95%) |
Mar 29, 2012 | 59.21 | 59.21 | 58.80 | 58.85 | 28,489 | +0.75(+1.29%) |
Mar 28, 2012 | 58.16 | 58.49 | 58.00 | 58.10 | 52,002 | +0.21(+0.36%) |
Mar 27, 2012 | 57.78 | 57.96 | 57.78 | 57.89 | 32,499 | +0.80(+1.40%) |
Mar 26, 2012 | 56.89 | 57.21 | 56.89 | 57.09 | 22,320 | +0.44(+0.78%) |
Mar 23, 2012 | 55.86 | 56.88 | 55.86 | 56.65 | 19,301 | -0.05(-0.09%) |
Mar 22, 2012 | 56.35 | 56.93 | 56.35 | 56.70 | 34,155 | +0.29(+0.51%) |
Mar 21, 2012 | 56.11 | 56.55 | 56.11 | 56.41 | 57,589 | +0.51(+0.91%) |
Mar 20, 2012 | 55.65 | 56.08 | 55.65 | 55.90 | 15,786 | -0.38(-0.68%) |
Mar 19, 2012 | 56.31 | 56.37 | 56.14 | 56.28 | 46,515 | +0.06(+0.11%) |
Mar 16, 2012 | 56.15 | 56.54 | 56.15 | 56.22 | 24,071 | -0.03(-0.05%) |
Mar 15, 2012 | 56.14 | 56.45 | 56.14 | 56.25 | 26,318 | +1.10(+1.99%) |
Mar 14, 2012 | 55.26 | 55.50 | 55.15 | 55.15 | 16,030 | -1.48(-2.61%) |
Mar 13, 2012 | 56.41 | 56.90 | 56.41 | 56.63 | 6,477 | +0.03(+0.05%) |
Mar 12, 2012 | 56.25 | 56.67 | 56.25 | 56.60 | 19,888 | +0.10(+0.18%) |
Mar 09, 2012 | 56.45 | 56.74 | 56.45 | 56.50 | 6,290 | -0.28(-0.49%) |
Mar 08, 2012 | 56.62 | 57.00 | 56.62 | 56.78 | 9,131 | +0.72(+1.28%) |
Mar 07, 2012 | 55.95 | 56.30 | 55.95 | 56.06 | 14,496 | +0.36(+0.65%) |
Mar 06, 2012 | 55.45 | 55.91 | 55.45 | 55.70 | 22,854 | -0.44(-0.78%) |
Mar 05, 2012 | 55.65 | 56.14 | 55.65 | 56.14 | 9,986 | +0.91(+1.65%) |
Mar 02, 2012 | 55.15 | 55.60 | 55.15 | 55.23 | 16,683 | -0.30(-0.54%) |