Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.76 | 56.76 | 56.45 | 56.55 | 250,751 | -0.29(-0.52%) |
May 30, 2012 | 57.09 | 57.23 | 56.73 | 56.85 | 171,086 | -0.25(-0.43%) |
May 29, 2012 | 57.08 | 57.18 | 56.94 | 57.09 | 38,125 | +0.14(+0.25%) |
May 25, 2012 | 56.96 | 56.96 | 56.89 | 56.95 | 6,087 | +0.10(+0.18%) |
May 24, 2012 | 56.76 | 56.99 | 56.76 | 56.85 | 20,543 | +0.06(+0.10%) |
May 23, 2012 | 57.04 | 57.04 | 56.75 | 56.79 | 133,044 | -0.15(-0.26%) |
May 22, 2012 | 57.07 | 57.08 | 56.93 | 56.94 | 35,619 | -0.02(-0.03%) |
May 21, 2012 | 56.61 | 57.04 | 56.61 | 56.95 | 43,763 | +0.34(+0.60%) |
May 18, 2012 | 56.92 | 57.15 | 56.59 | 56.61 | 44,972 | -0.16(-0.28%) |
May 17, 2012 | 57.57 | 57.57 | 56.77 | 56.77 | 171,086 | -0.70(-1.21%) |
May 16, 2012 | 57.70 | 57.70 | 57.47 | 57.47 | 63,978 | -0.12(-0.21%) |
May 15, 2012 | 57.66 | 57.68 | 57.50 | 57.59 | 28,095 | -0.07(-0.13%) |
May 14, 2012 | 57.80 | 57.81 | 57.64 | 57.66 | 49,111 | -0.08(-0.14%) |
May 11, 2012 | 57.71 | 57.84 | 57.70 | 57.74 | 29,610 | +0.00(+0.00%) |
May 10, 2012 | 57.87 | 57.87 | 57.70 | 57.74 | 19,917 | +0.00(+0.01%) |
May 09, 2012 | 57.78 | 57.81 | 57.66 | 57.74 | 45,970 | -0.07(-0.12%) |
May 08, 2012 | 57.90 | 57.90 | 57.62 | 57.81 | 62,437 | -0.10(-0.18%) |
May 07, 2012 | 57.70 | 57.91 | 57.70 | 57.91 | 23,208 | +0.17(+0.29%) |
May 04, 2012 | 57.93 | 57.93 | 57.67 | 57.74 | 97,286 | -0.14(-0.25%) |
May 03, 2012 | 57.92 | 57.96 | 57.88 | 57.89 | 104,958 | -0.03(-0.05%) |
May 02, 2012 | 57.85 | 57.92 | 57.83 | 57.92 | 40,944 | +0.04(+0.07%) |
May 01, 2012 | 57.80 | 57.88 | 57.72 | 57.88 | 55,767 | +0.11(+0.19%) |
Apr 30, 2012 | 57.65 | 57.88 | 57.58 | 57.77 | 131,569 | +0.07(+0.13%) |
Apr 27, 2012 | 57.94 | 57.94 | 57.67 | 57.69 | 200,273 | +0.05(+0.09%) |
Apr 26, 2012 | 57.78 | 57.84 | 57.64 | 57.64 | 58,121 | -0.13(-0.22%) |
Apr 25, 2012 | 57.71 | 57.77 | 57.54 | 57.77 | 64,672 | +0.12(+0.20%) |
Apr 24, 2012 | 57.58 | 57.72 | 57.55 | 57.66 | 64,968 | +0.12(+0.21%) |
Apr 23, 2012 | 57.54 | 57.54 | 57.49 | 57.54 | 44,463 | -0.07(-0.12%) |
Apr 20, 2012 | 57.60 | 57.62 | 57.55 | 57.61 | 80,856 | +0.07(+0.13%) |
Apr 19, 2012 | 57.58 | 57.59 | 57.51 | 57.53 | 73,407 | -0.01(-0.01%) |
Apr 18, 2012 | 57.65 | 57.65 | 57.50 | 57.54 | 66,373 | -0.05(-0.09%) |
Apr 17, 2012 | 57.50 | 57.67 | 57.43 | 57.59 | 48,407 | +0.14(+0.24%) |
Apr 16, 2012 | 57.49 | 57.49 | 57.38 | 57.45 | 70,264 | +0.15(+0.26%) |
Apr 13, 2012 | 57.45 | 57.45 | 57.30 | 57.30 | 27,199 | -0.20(-0.34%) |
Apr 12, 2012 | 57.42 | 57.50 | 57.32 | 57.50 | 30,664 | +0.18(+0.32%) |
Apr 11, 2012 | 57.44 | 57.47 | 57.30 | 57.31 | 65,785 | +0.09(+0.15%) |
Apr 10, 2012 | 57.47 | 57.47 | 57.11 | 57.23 | 57,427 | -0.15(-0.26%) |
Apr 09, 2012 | 57.55 | 57.55 | 57.34 | 57.38 | 35,495 | -0.11(-0.20%) |
Apr 05, 2012 | 57.51 | 57.51 | 57.41 | 57.49 | 147,488 | -0.04(-0.06%) |
Apr 04, 2012 | 57.60 | 57.60 | 57.49 | 57.53 | 40,148 | -0.00(-0.00%) |
Apr 03, 2012 | 57.55 | 57.55 | 57.52 | 57.53 | 32,234 | +0.01(+0.01%) |
Apr 02, 2012 | 57.40 | 57.55 | 57.40 | 57.52 | 47,958 | +0.12(+0.20%) |
Mar 30, 2012 | 57.77 | 57.77 | 57.41 | 57.41 | 132,199 | -0.32(-0.55%) |
Mar 29, 2012 | 57.69 | 57.74 | 57.65 | 57.72 | 25,425 | +0.01(+0.01%) |
Mar 28, 2012 | 57.76 | 57.80 | 57.63 | 57.72 | 26,622 | +0.00(+0.00%) |
Mar 27, 2012 | 57.73 | 57.73 | 57.67 | 57.72 | 63,806 | +0.01(+0.02%) |
Mar 26, 2012 | 57.72 | 57.75 | 57.61 | 57.70 | 60,502 | +0.05(+0.08%) |
Mar 23, 2012 | 57.70 | 57.70 | 57.61 | 57.66 | 40,132 | -0.02(-0.04%) |
Mar 22, 2012 | 57.82 | 57.82 | 57.61 | 57.68 | 82,529 | +0.04(+0.07%) |
Mar 21, 2012 | 57.84 | 57.84 | 57.62 | 57.64 | 41,941 | -0.07(-0.12%) |
Mar 20, 2012 | 57.95 | 57.95 | 57.67 | 57.71 | 69,187 | +0.01(+0.02%) |
Mar 19, 2012 | 57.88 | 57.88 | 57.65 | 57.70 | 68,632 | +0.08(+0.14%) |
Mar 16, 2012 | 57.70 | 57.70 | 57.53 | 57.62 | 46,777 | -0.01(-0.02%) |
Mar 15, 2012 | 57.67 | 57.67 | 57.50 | 57.63 | 14,663 | +0.05(+0.08%) |
Mar 14, 2012 | 57.61 | 57.66 | 57.54 | 57.58 | 41,019 | -0.03(-0.05%) |
Mar 13, 2012 | 57.55 | 57.61 | 57.53 | 57.61 | 55,948 | +0.07(+0.13%) |
Mar 12, 2012 | 57.60 | 57.60 | 57.48 | 57.54 | 42,461 | +0.04(+0.07%) |
Mar 09, 2012 | 57.55 | 57.57 | 57.38 | 57.50 | 30,154 | +0.01(+0.02%) |
Mar 08, 2012 | 57.50 | 57.52 | 57.39 | 57.49 | 110,986 | +0.08(+0.14%) |
Mar 07, 2012 | 57.45 | 57.45 | 57.14 | 57.40 | 35,577 | +0.17(+0.29%) |
Mar 06, 2012 | 57.60 | 57.60 | 57.24 | 57.24 | 39,993 | -0.24(-0.42%) |
Mar 05, 2012 | 57.61 | 57.61 | 57.34 | 57.48 | 44,793 | -0.05(-0.08%) |
Mar 02, 2012 | 57.61 | 57.61 | 57.50 | 57.53 | 41,720 | -0.02(-0.04%) |