Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.58 | 51.01 | 48.84 | 50.66 | 1,202,582 | +0.45(+0.90%) |
May 30, 2012 | 51.70 | 54.15 | 49.88 | 50.21 | 889,317 | -1.96(-3.75%) |
May 29, 2012 | 51.88 | 53.10 | 51.70 | 52.16 | 810,569 | +1.01(+1.98%) |
May 25, 2012 | 52.03 | 52.44 | 50.97 | 51.15 | 1,015,774 | -0.81(-1.57%) |
May 24, 2012 | 54.81 | 54.95 | 50.90 | 51.97 | 1,509,930 | -2.44(-4.49%) |
May 23, 2012 | 54.08 | 54.65 | 52.42 | 54.41 | 1,325,954 | -0.50(-0.90%) |
May 22, 2012 | 56.71 | 57.06 | 54.43 | 54.91 | 1,227,844 | -1.77(-3.12%) |
May 21, 2012 | 53.63 | 56.74 | 53.63 | 56.68 | 1,213,053 | +3.50(+6.59%) |
May 18, 2012 | 54.52 | 55.04 | 52.95 | 53.18 | 1,280,246 | -1.03(-1.90%) |
May 17, 2012 | 57.00 | 57.00 | 53.89 | 54.21 | 2,283,541 | -2.51(-4.43%) |
May 16, 2012 | 57.99 | 59.56 | 56.57 | 56.72 | 1,671,242 | -0.96(-1.66%) |
May 15, 2012 | 60.44 | 60.74 | 57.41 | 57.67 | 1,467,181 | -2.59(-4.30%) |
May 14, 2012 | 61.36 | 61.79 | 60.26 | 60.26 | 1,263,380 | -2.06(-3.31%) |
May 11, 2012 | 61.53 | 64.40 | 61.24 | 62.32 | 1,223,754 | +0.24(+0.39%) |
May 10, 2012 | 62.87 | 63.59 | 61.59 | 62.08 | 1,344,823 | +0.07(+0.11%) |
May 09, 2012 | 61.00 | 62.62 | 59.99 | 62.02 | 992,342 | -0.06(-0.09%) |
May 08, 2012 | 61.89 | 62.36 | 59.81 | 62.07 | 1,242,242 | -0.20(-0.32%) |
May 07, 2012 | 59.96 | 62.60 | 59.80 | 62.27 | 1,358,243 | +1.82(+3.01%) |
May 04, 2012 | 60.07 | 60.82 | 58.97 | 60.45 | 1,700,939 | -0.43(-0.71%) |
May 03, 2012 | 60.26 | 63.22 | 60.25 | 60.88 | 2,020,597 | -0.81(-1.31%) |
May 02, 2012 | 62.82 | 62.82 | 61.16 | 61.69 | 1,331,455 | -1.91(-3.00%) |
May 01, 2012 | 61.86 | 64.37 | 61.50 | 63.60 | 963,157 | +1.69(+2.72%) |
Apr 30, 2012 | 61.06 | 62.10 | 60.00 | 61.91 | 921,977 | +0.47(+0.76%) |
Apr 27, 2012 | 62.51 | 62.64 | 61.05 | 61.44 | 1,086,446 | -0.55(-0.89%) |
Apr 26, 2012 | 61.41 | 62.76 | 61.25 | 62.00 | 957,713 | +0.44(+0.71%) |
Apr 25, 2012 | 61.08 | 61.82 | 60.11 | 61.56 | 1,152,003 | +1.07(+1.77%) |
Apr 24, 2012 | 60.24 | 61.13 | 59.47 | 60.49 | 702,570 | +0.28(+0.47%) |
Apr 23, 2012 | 58.80 | 60.48 | 57.99 | 60.21 | 896,788 | +0.33(+0.55%) |
Apr 20, 2012 | 61.07 | 62.30 | 59.51 | 59.88 | 1,222,214 | -0.95(-1.56%) |
Apr 19, 2012 | 60.53 | 61.63 | 60.15 | 60.83 | 708,192 | +0.36(+0.59%) |
Apr 18, 2012 | 61.24 | 61.67 | 59.91 | 60.47 | 1,114,505 | -1.66(-2.67%) |
Apr 17, 2012 | 61.64 | 62.76 | 61.40 | 62.13 | 990,154 | +1.12(+1.84%) |
Apr 16, 2012 | 61.52 | 62.00 | 59.85 | 61.00 | 1,318,023 | -0.11(-0.18%) |
Apr 13, 2012 | 62.71 | 62.91 | 60.83 | 61.12 | 939,904 | -2.02(-3.20%) |
Apr 12, 2012 | 60.26 | 63.36 | 60.26 | 63.14 | 1,695,286 | +2.88(+4.79%) |
Apr 11, 2012 | 61.14 | 61.81 | 60.12 | 60.26 | 1,092,748 | -0.22(-0.37%) |
Apr 10, 2012 | 62.32 | 63.19 | 60.08 | 60.48 | 1,259,911 | -1.78(-2.86%) |
Apr 09, 2012 | 61.81 | 62.85 | 61.52 | 62.26 | 995,869 | -1.08(-1.70%) |
Apr 05, 2012 | 63.17 | 64.08 | 62.79 | 63.34 | 700,390 | -0.05(-0.07%) |
Apr 04, 2012 | 64.29 | 64.29 | 62.93 | 63.38 | 1,312,093 | -1.84(-2.83%) |
Apr 03, 2012 | 66.05 | 66.31 | 64.62 | 65.23 | 706,541 | -1.23(-1.85%) |
Apr 02, 2012 | 65.96 | 67.25 | 65.43 | 66.45 | 816,272 | +0.18(+0.27%) |
Mar 30, 2012 | 66.75 | 67.01 | 65.45 | 66.28 | 644,711 | +0.24(+0.37%) |
Mar 29, 2012 | 67.01 | 66.98 | 64.99 | 66.03 | 694,798 | -0.97(-1.45%) |
Mar 28, 2012 | 68.12 | 68.50 | 66.16 | 67.01 | 683,517 | -1.33(-1.95%) |
Mar 27, 2012 | 68.91 | 69.74 | 68.06 | 68.34 | 1,302,781 | -2.14(-3.03%) |
Mar 26, 2012 | 71.65 | 71.93 | 70.21 | 70.47 | 438,530 | -0.05(-0.07%) |
Mar 23, 2012 | 70.15 | 70.98 | 69.34 | 70.52 | 615,479 | +0.59(+0.84%) |
Mar 22, 2012 | 70.88 | 71.02 | 68.95 | 69.93 | 839,571 | -2.18(-3.03%) |
Mar 21, 2012 | 72.85 | 73.05 | 71.39 | 72.11 | 645,973 | -0.61(-0.84%) |
Mar 20, 2012 | 73.98 | 74.11 | 72.11 | 72.72 | 548,718 | -2.06(-2.76%) |
Mar 19, 2012 | 74.68 | 75.49 | 73.95 | 74.78 | 391,567 | -0.07(-0.10%) |
Mar 16, 2012 | 74.32 | 75.49 | 74.10 | 74.86 | 1,140,539 | +0.86(+1.16%) |
Mar 15, 2012 | 74.19 | 75.49 | 73.41 | 73.99 | 732,453 | -0.22(-0.30%) |
Mar 14, 2012 | 74.52 | 76.36 | 73.81 | 74.22 | 1,097,144 | -0.07(-0.10%) |
Mar 13, 2012 | 73.28 | 74.30 | 71.81 | 74.29 | 731,501 | +1.76(+2.43%) |
Mar 12, 2012 | 73.23 | 73.57 | 71.38 | 72.53 | 619,109 | -1.15(-1.56%) |
Mar 09, 2012 | 73.09 | 74.15 | 72.97 | 73.68 | 620,775 | +0.48(+0.65%) |
Mar 08, 2012 | 72.78 | 73.61 | 72.08 | 73.21 | 368,041 | +1.04(+1.44%) |
Mar 07, 2012 | 71.28 | 72.65 | 70.39 | 72.17 | 578,556 | +1.05(+1.47%) |
Mar 06, 2012 | 71.00 | 72.72 | 69.77 | 71.12 | 746,906 | -2.32(-3.16%) |
Mar 05, 2012 | 73.49 | 73.80 | 72.04 | 73.44 | 671,903 | -0.16(-0.22%) |
Mar 02, 2012 | 75.08 | 75.76 | 73.02 | 73.60 | 627,027 | -1.85(-2.46%) |