Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.35 | 58.35 | 57.27 | 58.02 | 181,427 | -0.39(-0.67%) |
May 30, 2012 | 58.90 | 58.99 | 58.22 | 58.41 | 77,044 | -1.16(-1.95%) |
May 29, 2012 | 59.33 | 59.76 | 59.06 | 59.58 | 70,886 | +0.77(+1.31%) |
May 25, 2012 | 58.80 | 59.02 | 58.66 | 58.81 | 70,755 | -0.01(-0.02%) |
May 24, 2012 | 59.09 | 59.10 | 58.30 | 58.82 | 64,345 | -0.16(-0.26%) |
May 23, 2012 | 57.94 | 59.03 | 57.54 | 58.97 | 133,359 | +0.42(+0.72%) |
May 22, 2012 | 58.54 | 59.09 | 58.19 | 58.55 | 185,982 | +0.19(+0.33%) |
May 21, 2012 | 56.86 | 58.40 | 56.73 | 58.36 | 426,297 | +1.60(+2.82%) |
May 18, 2012 | 57.64 | 57.82 | 56.69 | 56.76 | 274,819 | -0.70(-1.23%) |
May 17, 2012 | 59.08 | 59.14 | 57.46 | 57.46 | 200,366 | -1.63(-2.76%) |
May 16, 2012 | 59.54 | 60.02 | 59.07 | 59.09 | 134,485 | -0.32(-0.54%) |
May 15, 2012 | 59.80 | 60.07 | 59.25 | 59.41 | 99,205 | -0.31(-0.52%) |
May 14, 2012 | 59.91 | 60.22 | 59.59 | 59.72 | 108,007 | -0.82(-1.36%) |
May 11, 2012 | 60.08 | 61.10 | 59.94 | 60.55 | 74,070 | +0.09(+0.15%) |
May 10, 2012 | 60.97 | 61.07 | 60.40 | 60.46 | 97,574 | +0.07(+0.11%) |
May 09, 2012 | 59.90 | 60.72 | 59.56 | 60.39 | 195,789 | -0.26(-0.42%) |
May 08, 2012 | 60.58 | 60.73 | 59.35 | 60.65 | 356,613 | -0.45(-0.73%) |
May 07, 2012 | 60.84 | 61.30 | 60.79 | 61.10 | 82,092 | +0.03(+0.05%) |
May 04, 2012 | 61.75 | 61.87 | 60.92 | 61.07 | 225,846 | -1.20(-1.93%) |
May 03, 2012 | 63.18 | 63.18 | 62.10 | 62.27 | 144,152 | -0.97(-1.53%) |
May 02, 2012 | 62.65 | 63.30 | 62.61 | 63.24 | 75,005 | +0.13(+0.20%) |
May 01, 2012 | 62.74 | 63.62 | 62.46 | 63.11 | 173,032 | +0.37(+0.58%) |
Apr 30, 2012 | 62.98 | 63.07 | 62.55 | 62.74 | 155,415 | -0.30(-0.48%) |
Apr 27, 2012 | 63.04 | 63.22 | 62.46 | 63.05 | 104,217 | +0.34(+0.54%) |
Apr 26, 2012 | 61.94 | 62.79 | 61.94 | 62.71 | 67,874 | +0.62(+1.00%) |
Apr 25, 2012 | 61.68 | 62.08 | 61.58 | 62.08 | 66,349 | +1.21(+1.98%) |
Apr 24, 2012 | 61.30 | 61.30 | 60.64 | 60.88 | 110,839 | -0.40(-0.66%) |
Apr 23, 2012 | 61.00 | 61.31 | 60.58 | 61.28 | 91,664 | -0.60(-0.98%) |
Apr 20, 2012 | 62.25 | 62.31 | 61.88 | 61.88 | 97,686 | -0.13(-0.21%) |
Apr 19, 2012 | 62.28 | 62.83 | 61.64 | 62.01 | 85,273 | -0.19(-0.31%) |
Apr 18, 2012 | 61.89 | 62.39 | 61.86 | 62.20 | 62,256 | -0.14(-0.22%) |
Apr 17, 2012 | 61.70 | 62.52 | 61.70 | 62.34 | 84,909 | +1.09(+1.78%) |
Apr 16, 2012 | 61.90 | 61.98 | 61.01 | 61.25 | 87,788 | -0.31(-0.51%) |
Apr 13, 2012 | 61.96 | 62.11 | 61.48 | 61.56 | 94,439 | -0.63(-1.02%) |
Apr 12, 2012 | 61.23 | 62.29 | 61.18 | 62.19 | 66,470 | +1.03(+1.69%) |
Apr 11, 2012 | 61.13 | 61.40 | 61.07 | 61.16 | 80,483 | +0.65(+1.07%) |
Apr 10, 2012 | 61.80 | 61.93 | 60.39 | 60.51 | 183,787 | -1.38(-2.23%) |
Apr 09, 2012 | 61.75 | 62.05 | 61.56 | 61.89 | 101,997 | -0.85(-1.36%) |
Apr 05, 2012 | 62.49 | 63.00 | 62.49 | 62.74 | 101,088 | +0.04(+0.06%) |
Apr 04, 2012 | 62.95 | 63.12 | 62.43 | 62.71 | 173,009 | -0.95(-1.50%) |
Apr 03, 2012 | 63.53 | 63.84 | 63.23 | 63.66 | 157,767 | -0.01(-0.01%) |
Apr 02, 2012 | 63.04 | 63.91 | 62.96 | 63.67 | 169,490 | +0.59(+0.94%) |
Mar 30, 2012 | 63.27 | 63.39 | 62.76 | 63.07 | 167,495 | +0.19(+0.31%) |
Mar 29, 2012 | 62.43 | 62.99 | 62.18 | 62.88 | 82,059 | +0.03(+0.04%) |
Mar 28, 2012 | 63.47 | 63.54 | 62.42 | 62.85 | 142,631 | -0.68(-1.07%) |
Mar 27, 2012 | 63.88 | 63.89 | 63.49 | 63.53 | 300,525 | -0.29(-0.46%) |
Mar 26, 2012 | 63.56 | 63.82 | 63.36 | 63.82 | 125,653 | +0.93(+1.48%) |
Mar 23, 2012 | 62.71 | 62.96 | 62.18 | 62.89 | 85,280 | +0.25(+0.39%) |
Mar 22, 2012 | 62.60 | 62.82 | 62.31 | 62.64 | 97,831 | -0.60(-0.94%) |
Mar 21, 2012 | 63.16 | 63.45 | 62.96 | 63.24 | 111,854 | +0.23(+0.36%) |
Mar 20, 2012 | 63.01 | 63.11 | 62.77 | 63.01 | 102,626 | -0.48(-0.76%) |
Mar 19, 2012 | 63.17 | 63.72 | 63.08 | 63.49 | 112,171 | +0.22(+0.35%) |
Mar 16, 2012 | 63.17 | 63.39 | 63.11 | 63.28 | 106,927 | +0.11(+0.17%) |
Mar 15, 2012 | 62.75 | 63.17 | 62.56 | 63.17 | 80,437 | +0.46(+0.73%) |
Mar 14, 2012 | 63.08 | 63.19 | 62.55 | 62.71 | 130,311 | -0.39(-0.62%) |
Mar 13, 2012 | 62.42 | 63.11 | 62.16 | 63.10 | 1,182,929 | +1.10(+1.77%) |
Mar 12, 2012 | 62.34 | 62.38 | 61.87 | 62.00 | 74,683 | -0.27(-0.44%) |
Mar 09, 2012 | 62.00 | 62.50 | 61.91 | 62.28 | 84,040 | +0.34(+0.56%) |
Mar 08, 2012 | 61.59 | 62.07 | 61.31 | 61.93 | 126,607 | +0.81(+1.32%) |
Mar 07, 2012 | 60.67 | 61.23 | 60.67 | 61.12 | 90,068 | +0.61(+1.01%) |
Mar 06, 2012 | 60.90 | 60.94 | 60.28 | 60.51 | 214,073 | -1.16(-1.88%) |
Mar 05, 2012 | 62.13 | 62.13 | 61.46 | 61.67 | 166,378 | -0.53(-0.85%) |
Mar 02, 2012 | 62.54 | 62.64 | 61.94 | 62.20 | 54,884 | -0.38(-0.61%) |