Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.33 | 51.70 | 50.55 | 51.24 | 2,643,669 | -0.26(-0.50%) |
May 30, 2012 | 51.95 | 52.37 | 51.37 | 51.50 | 1,817,397 | -1.09(-2.07%) |
May 29, 2012 | 52.88 | 52.96 | 52.19 | 52.59 | 2,027,961 | +0.33(+0.63%) |
May 25, 2012 | 52.44 | 52.76 | 51.93 | 52.26 | 1,769,138 | -0.04(-0.08%) |
May 24, 2012 | 54.54 | 54.64 | 52.16 | 52.30 | 3,089,302 | -2.24(-4.11%) |
May 23, 2012 | 53.76 | 54.69 | 53.12 | 54.54 | 1,186,417 | +0.13(+0.24%) |
May 22, 2012 | 54.09 | 55.12 | 53.92 | 54.41 | 1,739,719 | +0.32(+0.59%) |
May 21, 2012 | 52.63 | 54.34 | 52.07 | 54.09 | 2,255,727 | +1.00(+1.88%) |
May 18, 2012 | 53.86 | 53.89 | 52.52 | 53.09 | 2,610,480 | -0.49(-0.91%) |
May 17, 2012 | 53.62 | 54.05 | 53.49 | 53.58 | 2,493,358 | -0.21(-0.39%) |
May 16, 2012 | 53.88 | 54.41 | 53.31 | 53.79 | 2,436,105 | +0.37(+0.69%) |
May 15, 2012 | 52.69 | 54.10 | 52.54 | 53.42 | 2,749,030 | +0.68(+1.29%) |
May 14, 2012 | 52.90 | 53.42 | 52.55 | 52.74 | 2,004,608 | -0.74(-1.38%) |
May 11, 2012 | 53.45 | 54.34 | 53.39 | 53.48 | 2,013,981 | -0.13(-0.24%) |
May 10, 2012 | 56.03 | 56.31 | 53.48 | 53.61 | 2,875,494 | -2.34(-4.18%) |
May 09, 2012 | 54.77 | 56.05 | 54.75 | 55.95 | 2,353,282 | +0.55(+0.99%) |
May 08, 2012 | 55.20 | 55.52 | 54.16 | 55.40 | 2,218,344 | -0.06(-0.11%) |
May 07, 2012 | 55.11 | 55.65 | 54.51 | 55.46 | 1,931,983 | +0.29(+0.53%) |
May 04, 2012 | 56.45 | 56.54 | 55.15 | 55.17 | 2,407,067 | -1.66(-2.92%) |
May 03, 2012 | 58.33 | 58.57 | 56.74 | 56.83 | 2,484,735 | -1.70(-2.90%) |
May 02, 2012 | 57.72 | 58.90 | 57.72 | 58.53 | 1,735,183 | +0.32(+0.55%) |
May 01, 2012 | 57.92 | 58.52 | 57.75 | 58.21 | 1,565,210 | +0.09(+0.15%) |
Apr 30, 2012 | 59.05 | 59.19 | 57.64 | 58.12 | 2,290,711 | -0.87(-1.47%) |
Apr 27, 2012 | 58.73 | 59.55 | 58.59 | 58.99 | 2,538,705 | +0.28(+0.48%) |
Apr 26, 2012 | 59.71 | 60.14 | 58.59 | 58.71 | 2,212,606 | -1.16(-1.94%) |
Apr 25, 2012 | 60.21 | 60.68 | 59.63 | 59.87 | 2,459,334 | +0.07(+0.12%) |
Apr 24, 2012 | 60.77 | 60.91 | 57.90 | 59.80 | 4,842,636 | -0.96(-1.58%) |
Apr 23, 2012 | 59.23 | 61.22 | 56.58 | 60.76 | 9,369,748 | -3.29(-5.14%) |
Apr 20, 2012 | 64.54 | 64.96 | 63.84 | 64.05 | 1,794,191 | +0.19(+0.30%) |
Apr 19, 2012 | 64.12 | 65.00 | 63.77 | 63.86 | 1,559,490 | -0.14(-0.22%) |
Apr 18, 2012 | 63.91 | 64.36 | 63.66 | 64.00 | 1,486,145 | -0.33(-0.51%) |
Apr 17, 2012 | 63.40 | 64.54 | 63.04 | 64.33 | 1,330,005 | +1.40(+2.22%) |
Apr 16, 2012 | 62.57 | 63.08 | 62.06 | 62.93 | 1,511,131 | +0.45(+0.72%) |
Apr 13, 2012 | 62.21 | 62.95 | 62.04 | 62.48 | 1,054,803 | -0.03(-0.05%) |
Apr 12, 2012 | 62.57 | 62.89 | 62.24 | 62.51 | 1,003,348 | +0.05(+0.08%) |
Apr 11, 2012 | 62.08 | 63.52 | 61.85 | 62.46 | 2,013,701 | +0.80(+1.30%) |
Apr 10, 2012 | 61.99 | 62.40 | 61.24 | 61.66 | 1,753,555 | -0.11(-0.18%) |
Apr 09, 2012 | 62.13 | 62.47 | 61.55 | 61.77 | 1,754,330 | -1.31(-2.08%) |
Apr 05, 2012 | 62.69 | 63.51 | 62.56 | 63.08 | 1,027,046 | +0.01(+0.02%) |
Apr 04, 2012 | 64.14 | 64.29 | 62.99 | 63.07 | 1,276,718 | -1.42(-2.20%) |
Apr 03, 2012 | 64.46 | 64.77 | 64.05 | 64.49 | 1,015,458 | -0.03(-0.05%) |
Apr 02, 2012 | 63.81 | 64.76 | 63.47 | 64.52 | 1,281,900 | +0.68(+1.07%) |
Mar 30, 2012 | 64.00 | 64.24 | 63.10 | 63.84 | 1,078,901 | -0.06(-0.09%) |
Mar 29, 2012 | 63.02 | 63.93 | 63.00 | 63.90 | 1,011,198 | +0.64(+1.01%) |
Mar 28, 2012 | 63.99 | 64.68 | 62.78 | 63.26 | 1,122,648 | -0.21(-0.33%) |
Mar 27, 2012 | 64.20 | 64.46 | 63.47 | 63.47 | 1,354,615 | -0.48(-0.75%) |
Mar 26, 2012 | 63.00 | 64.07 | 62.81 | 63.95 | 996,592 | +1.33(+2.12%) |
Mar 23, 2012 | 62.23 | 62.85 | 62.11 | 62.62 | 999,445 | +0.62(+1.00%) |
Mar 22, 2012 | 61.21 | 62.06 | 60.77 | 62.00 | 911,455 | +0.72(+1.17%) |
Mar 21, 2012 | 61.99 | 62.05 | 61.28 | 61.28 | 1,088,961 | -0.65(-1.05%) |
Mar 20, 2012 | 61.85 | 62.07 | 61.38 | 61.93 | 1,336,717 | -0.07(-0.11%) |
Mar 19, 2012 | 61.77 | 62.31 | 61.59 | 62.00 | 1,419,571 | +0.26(+0.42%) |
Mar 16, 2012 | 62.29 | 62.89 | 61.68 | 61.74 | 2,031,153 | -1.16(-1.84%) |
Mar 15, 2012 | 61.20 | 63.26 | 61.07 | 62.90 | 2,188,045 | +1.64(+2.68%) |
Mar 14, 2012 | 61.30 | 61.49 | 60.74 | 61.26 | 971,506 | -0.29(-0.47%) |
Mar 13, 2012 | 60.72 | 61.55 | 60.57 | 61.55 | 1,822,357 | +1.25(+2.07%) |
Mar 12, 2012 | 59.90 | 60.47 | 59.72 | 60.30 | 948,339 | +0.52(+0.87%) |
Mar 09, 2012 | 59.70 | 60.19 | 59.38 | 59.78 | 1,206,688 | +0.15(+0.25%) |
Mar 08, 2012 | 59.04 | 59.99 | 58.85 | 59.63 | 1,309,306 | +0.74(+1.26%) |
Mar 07, 2012 | 57.98 | 59.04 | 57.72 | 58.89 | 1,322,883 | +1.12(+1.94%) |
Mar 06, 2012 | 57.52 | 57.89 | 57.40 | 57.77 | 1,050,339 | -0.30(-0.52%) |
Mar 05, 2012 | 58.61 | 58.72 | 58.03 | 58.07 | 1,363,623 | -0.65(-1.11%) |
Mar 02, 2012 | 59.06 | 59.18 | 58.38 | 58.72 | 1,510,015 | -0.24(-0.41%) |