Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.34 | 53.06 | 51.97 | 52.97 | 2,831,219 | +0.80(+1.53%) |
May 30, 2012 | 51.78 | 52.31 | 51.55 | 52.17 | 1,744,359 | +0.17(+0.33%) |
May 29, 2012 | 51.50 | 52.48 | 51.50 | 52.00 | 2,736,309 | +1.21(+2.38%) |
May 28, 2012 | 51.00 | 51.25 | 50.26 | 50.79 | 1,086,311 | -0.16(-0.31%) |
May 25, 2012 | 51.23 | 51.23 | 50.43 | 50.95 | 2,404,532 | -0.45(-0.88%) |
May 24, 2012 | 51.72 | 51.90 | 50.85 | 51.40 | 1,609,293 | -0.28(-0.54%) |
May 23, 2012 | 51.42 | 51.82 | 50.81 | 51.68 | 1,963,691 | +0.06(+0.12%) |
May 22, 2012 | 51.97 | 52.00 | 51.35 | 51.62 | 1,886,513 | +0.51(+1.00%) |
May 18, 2012 | 51.11 | 51.11 | 51.11 | 0 | -0.60(-1.16%) | |
May 17, 2012 | 52.49 | 52.51 | 51.55 | 51.71 | 1,705,642 | -0.80(-1.52%) |
May 16, 2012 | 52.68 | 52.90 | 52.22 | 52.51 | 1,542,461 | -0.14(-0.27%) |
May 15, 2012 | 52.49 | 52.75 | 52.23 | 52.65 | 1,661,557 | +0.15(+0.29%) |
May 14, 2012 | 52.70 | 52.79 | 52.29 | 52.50 | 2,432,333 | -0.52(-0.98%) |
May 11, 2012 | 52.74 | 53.29 | 52.43 | 53.02 | 957,077 | +0.22(+0.42%) |
May 10, 2012 | 52.84 | 53.20 | 52.63 | 52.80 | 1,485,741 | +0.24(+0.46%) |
May 09, 2012 | 52.65 | 53.15 | 52.30 | 52.56 | 1,714,447 | -0.46(-0.87%) |
May 08, 2012 | 53.31 | 53.59 | 52.52 | 53.02 | 4,041,075 | -0.57(-1.06%) |
May 07, 2012 | 52.40 | 53.60 | 52.39 | 53.59 | 2,114,332 | +0.81(+1.53%) |
May 04, 2012 | 53.08 | 53.23 | 52.23 | 52.78 | 2,197,337 | -0.51(-0.96%) |
May 03, 2012 | 54.08 | 54.21 | 53.18 | 53.29 | 1,633,242 | -0.69(-1.28%) |
May 02, 2012 | 54.16 | 54.29 | 53.68 | 53.98 | 1,174,996 | -0.42(-0.77%) |
May 01, 2012 | 54.86 | 54.89 | 54.30 | 54.40 | 898,910 | -0.40(-0.73%) |
Apr 30, 2012 | 54.26 | 54.83 | 54.03 | 54.80 | 1,635,594 | +0.29(+0.53%) |
Apr 27, 2012 | 54.02 | 54.52 | 53.87 | 54.51 | 1,329,845 | +0.54(+1.00%) |
Apr 26, 2012 | 54.25 | 54.52 | 53.79 | 53.97 | 2,143,773 | -0.32(-0.59%) |
Apr 25, 2012 | 54.49 | 54.49 | 54.07 | 54.29 | 1,266,460 | +0.12(+0.22%) |
Apr 24, 2012 | 54.24 | 54.59 | 54.01 | 54.17 | 1,421,638 | -0.11(-0.20%) |
Apr 23, 2012 | 54.44 | 54.45 | 53.79 | 54.28 | 2,803,405 | -0.47(-0.86%) |
Apr 20, 2012 | 55.25 | 55.33 | 54.67 | 54.75 | 1,813,092 | -0.30(-0.54%) |
Apr 19, 2012 | 55.47 | 55.50 | 54.84 | 55.05 | 1,992,114 | -0.37(-0.67%) |
Apr 18, 2012 | 55.08 | 55.72 | 54.98 | 55.42 | 1,671,196 | +0.31(+0.56%) |
Apr 17, 2012 | 54.94 | 55.28 | 54.55 | 55.11 | 1,601,751 | +0.48(+0.88%) |
Apr 16, 2012 | 54.27 | 54.80 | 54.18 | 54.63 | 3,439,309 | +0.53(+0.98%) |
Apr 13, 2012 | 55.00 | 55.12 | 54.09 | 54.10 | 2,626,280 | -1.24(-2.24%) |
Apr 12, 2012 | 55.08 | 55.47 | 54.91 | 55.34 | 1,269,683 | +0.43(+0.78%) |
Apr 11, 2012 | 54.47 | 55.11 | 54.47 | 54.91 | 1,378,602 | +0.53(+0.97%) |
Apr 10, 2012 | 54.96 | 55.16 | 54.01 | 54.38 | 1,668,431 | -0.68(-1.24%) |
Apr 09, 2012 | 55.01 | 55.25 | 54.64 | 55.06 | 1,379,651 | -0.29(-0.52%) |
Apr 05, 2012 | 55.21 | 55.35 | 54.83 | 55.35 | 1,597,635 | -0.22(-0.40%) |
Apr 04, 2012 | 55.01 | 55.59 | 54.86 | 55.57 | 1,482,863 | +0.12(+0.22%) |
Apr 03, 2012 | 55.81 | 55.85 | 55.25 | 55.45 | 1,598,629 | -0.70(-1.25%) |
Apr 02, 2012 | 55.61 | 56.27 | 55.45 | 56.15 | 1,769,904 | +0.27(+0.48%) |
Mar 30, 2012 | 56.10 | 56.40 | 55.74 | 55.88 | 2,373,600 | -0.62(-1.10%) |
Mar 29, 2012 | 56.86 | 57.08 | 56.16 | 56.50 | 3,113,844 | -0.55(-0.96%) |
Mar 28, 2012 | 56.90 | 57.07 | 56.43 | 57.05 | 1,771,492 | +0.14(+0.25%) |
Mar 27, 2012 | 56.89 | 57.17 | 56.78 | 56.91 | 2,487,686 | +0.02(+0.04%) |
Mar 26, 2012 | 56.50 | 57.07 | 56.31 | 56.89 | 2,804,181 | +0.69(+1.23%) |
Mar 23, 2012 | 55.63 | 56.33 | 55.50 | 56.20 | 2,097,588 | +0.57(+1.02%) |
Mar 22, 2012 | 55.39 | 55.96 | 55.28 | 55.63 | 1,654,601 | +0.00(+0.00%) |
Mar 21, 2012 | 55.69 | 55.75 | 55.12 | 55.63 | 2,041,063 | -0.12(-0.22%) |
Mar 20, 2012 | 55.68 | 55.92 | 55.28 | 55.75 | 1,599,194 | -0.22(-0.39%) |
Mar 19, 2012 | 55.83 | 56.21 | 55.60 | 55.97 | 2,279,320 | +0.11(+0.20%) |
Mar 16, 2012 | 55.42 | 56.08 | 55.40 | 55.86 | 7,950,808 | +0.51(+0.92%) |
Mar 15, 2012 | 54.23 | 55.41 | 54.23 | 55.35 | 3,975,583 | +1.12(+2.07%) |
Mar 14, 2012 | 54.30 | 54.52 | 53.90 | 54.23 | 2,752,436 | +0.13(+0.24%) |
Mar 13, 2012 | 54.00 | 54.21 | 53.86 | 54.10 | 2,452,161 | +0.25(+0.46%) |
Mar 12, 2012 | 53.60 | 53.93 | 53.51 | 53.85 | 1,574,126 | +0.24(+0.45%) |
Mar 09, 2012 | 53.45 | 53.71 | 53.40 | 53.61 | 2,460,286 | +0.24(+0.45%) |
Mar 08, 2012 | 53.16 | 53.61 | 52.63 | 53.37 | 2,977,985 | +0.74(+1.41%) |
Mar 07, 2012 | 53.03 | 53.19 | 52.26 | 52.63 | 4,155,316 | -0.31(-0.59%) |
Mar 06, 2012 | 53.30 | 53.58 | 52.79 | 52.94 | 3,749,416 | -0.77(-1.43%) |
Mar 05, 2012 | 53.75 | 53.80 | 53.20 | 53.71 | 2,521,132 | +0.06(+0.11%) |
Mar 02, 2012 | 54.00 | 54.08 | 53.63 | 53.65 | 1,839,236 | -0.14(-0.26%) |