Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.81 | 59.81 | 58.43 | 59.53 | 4,038,160 | -0.16(-0.27%) |
May 30, 2012 | 60.93 | 60.93 | 59.55 | 59.69 | 1,052,321 | -1.46(-2.38%) |
May 29, 2012 | 60.95 | 61.14 | 59.83 | 61.14 | 1,510,959 | +1.02(+1.70%) |
May 25, 2012 | 60.67 | 60.88 | 59.86 | 60.12 | 601,789 | -0.35(-0.58%) |
May 24, 2012 | 60.94 | 60.98 | 59.62 | 60.47 | 926,109 | -0.18(-0.30%) |
May 23, 2012 | 60.38 | 60.71 | 59.34 | 60.65 | 1,158,372 | -0.00(-0.01%) |
May 22, 2012 | 59.60 | 60.95 | 59.38 | 60.66 | 1,227,356 | +1.32(+2.22%) |
May 21, 2012 | 57.57 | 59.52 | 57.53 | 59.34 | 1,388,559 | +1.84(+3.20%) |
May 18, 2012 | 58.55 | 58.63 | 57.31 | 57.50 | 955,087 | -0.69(-1.18%) |
May 17, 2012 | 60.04 | 60.36 | 57.84 | 58.19 | 1,194,712 | -1.82(-3.04%) |
May 16, 2012 | 60.29 | 60.93 | 59.88 | 60.02 | 1,159,645 | +0.17(+0.29%) |
May 15, 2012 | 60.50 | 60.60 | 59.68 | 59.84 | 868,688 | -0.62(-1.02%) |
May 14, 2012 | 60.41 | 60.94 | 59.48 | 60.46 | 1,037,968 | -0.39(-0.64%) |
May 11, 2012 | 61.02 | 61.72 | 60.77 | 60.85 | 952,351 | -0.45(-0.74%) |
May 10, 2012 | 60.65 | 61.68 | 60.49 | 61.31 | 1,080,749 | +0.35(+0.58%) |
May 09, 2012 | 62.19 | 62.35 | 60.88 | 60.95 | 1,301,109 | -1.24(-1.99%) |
May 08, 2012 | 64.20 | 64.22 | 60.49 | 62.19 | 2,068,352 | +0.52(+0.85%) |
May 07, 2012 | 61.11 | 62.11 | 60.56 | 61.67 | 1,993,758 | -0.06(-0.10%) |
May 04, 2012 | 62.01 | 62.05 | 61.36 | 61.73 | 1,163,445 | -0.88(-1.41%) |
May 03, 2012 | 61.78 | 62.96 | 61.66 | 62.61 | 1,376,083 | +0.75(+1.21%) |
May 02, 2012 | 60.98 | 62.04 | 60.14 | 61.86 | 1,420,161 | +0.37(+0.60%) |
May 01, 2012 | 61.22 | 61.95 | 60.75 | 61.50 | 1,009,765 | +0.46(+0.75%) |
Apr 30, 2012 | 62.05 | 62.09 | 60.74 | 61.04 | 1,091,199 | -0.49(-0.80%) |
Apr 27, 2012 | 61.04 | 62.09 | 60.70 | 61.53 | 1,045,872 | +0.84(+1.38%) |
Apr 26, 2012 | 60.47 | 61.17 | 60.35 | 60.69 | 968,243 | +0.34(+0.57%) |
Apr 25, 2012 | 59.56 | 60.49 | 59.27 | 60.35 | 1,303,933 | +1.44(+2.44%) |
Apr 24, 2012 | 59.03 | 59.09 | 58.25 | 58.91 | 573,956 | -0.13(-0.22%) |
Apr 23, 2012 | 58.65 | 59.14 | 57.81 | 59.04 | 903,470 | -0.12(-0.20%) |
Apr 20, 2012 | 59.72 | 59.72 | 58.60 | 59.16 | 1,488,079 | +1.54(+2.67%) |
Apr 19, 2012 | 58.17 | 58.54 | 57.29 | 57.62 | 732,857 | -0.55(-0.94%) |
Apr 18, 2012 | 57.55 | 58.78 | 57.50 | 58.17 | 925,243 | +0.52(+0.90%) |
Apr 17, 2012 | 56.91 | 57.82 | 56.75 | 57.65 | 726,813 | +1.02(+1.79%) |
Apr 16, 2012 | 56.38 | 56.98 | 55.74 | 56.64 | 702,745 | +0.48(+0.85%) |
Apr 13, 2012 | 56.60 | 56.69 | 55.99 | 56.16 | 532,494 | -0.49(-0.87%) |
Apr 12, 2012 | 55.28 | 57.47 | 55.28 | 56.65 | 787,815 | +1.37(+2.48%) |
Apr 11, 2012 | 54.97 | 55.51 | 54.32 | 55.28 | 677,526 | +1.11(+2.05%) |
Apr 10, 2012 | 55.55 | 56.26 | 53.99 | 54.17 | 1,390,586 | -1.34(-2.41%) |
Apr 09, 2012 | 55.65 | 55.77 | 55.28 | 55.51 | 443,086 | -0.77(-1.38%) |
Apr 05, 2012 | 56.16 | 56.49 | 55.81 | 56.28 | 1,361,451 | +0.06(+0.10%) |
Apr 04, 2012 | 56.18 | 56.44 | 55.97 | 56.23 | 508,956 | -0.53(-0.94%) |
Apr 03, 2012 | 56.62 | 56.96 | 56.13 | 56.76 | 569,433 | +0.14(+0.24%) |
Apr 02, 2012 | 56.16 | 57.02 | 56.08 | 56.62 | 884,584 | +0.60(+1.07%) |
Mar 30, 2012 | 55.77 | 56.55 | 55.69 | 56.02 | 665,390 | +0.39(+0.70%) |
Mar 29, 2012 | 55.73 | 55.87 | 55.01 | 55.64 | 855,809 | -0.50(-0.90%) |
Mar 28, 2012 | 56.40 | 56.51 | 55.60 | 56.14 | 1,063,940 | -0.14(-0.25%) |
Mar 27, 2012 | 56.47 | 56.80 | 56.23 | 56.28 | 829,505 | -0.39(-0.68%) |
Mar 26, 2012 | 56.46 | 57.21 | 56.19 | 56.67 | 790,022 | +0.84(+1.50%) |
Mar 23, 2012 | 55.81 | 55.91 | 55.02 | 55.83 | 383,289 | -0.05(-0.09%) |
Mar 22, 2012 | 55.06 | 55.99 | 55.03 | 55.88 | 770,386 | +0.40(+0.72%) |
Mar 21, 2012 | 54.95 | 55.67 | 54.77 | 55.48 | 956,988 | +0.67(+1.23%) |
Mar 20, 2012 | 54.31 | 54.95 | 53.53 | 54.81 | 892,953 | +0.05(+0.09%) |
Mar 19, 2012 | 55.00 | 55.50 | 54.09 | 54.76 | 1,239,578 | -1.05(-1.88%) |
Mar 16, 2012 | 55.70 | 55.93 | 55.29 | 55.81 | 848,932 | +0.01(+0.02%) |
Mar 15, 2012 | 55.81 | 56.02 | 54.93 | 55.80 | 1,033,857 | +0.13(+0.23%) |
Mar 14, 2012 | 55.99 | 56.12 | 55.40 | 55.67 | 477,765 | -0.22(-0.39%) |
Mar 13, 2012 | 55.20 | 55.92 | 55.08 | 55.89 | 834,890 | +0.79(+1.44%) |
Mar 12, 2012 | 55.18 | 55.70 | 54.87 | 55.09 | 611,226 | +0.03(+0.05%) |
Mar 09, 2012 | 55.10 | 55.62 | 54.57 | 55.06 | 496,393 | -0.08(-0.14%) |
Mar 08, 2012 | 54.84 | 55.59 | 54.65 | 55.14 | 789,627 | +0.66(+1.21%) |
Mar 07, 2012 | 54.09 | 54.82 | 53.86 | 54.48 | 756,095 | +0.33(+0.61%) |
Mar 06, 2012 | 54.99 | 55.11 | 53.73 | 54.15 | 1,241,434 | -1.65(-2.95%) |
Mar 05, 2012 | 55.66 | 56.31 | 55.53 | 55.80 | 866,620 | +0.15(+0.27%) |
Mar 02, 2012 | 56.28 | 56.93 | 54.86 | 55.65 | 1,383,160 | -1.03(-1.81%) |