Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.05 | 57.59 | 56.97 | 57.27 | 125,875 | +0.49(+0.86%) |
May 30, 2012 | 56.65 | 56.87 | 56.63 | 56.78 | 78,012 | +0.79(+1.41%) |
May 29, 2012 | 56.14 | 56.25 | 55.99 | 55.99 | 128,999 | -0.18(-0.32%) |
May 25, 2012 | 56.06 | 56.17 | 55.95 | 56.17 | 38,717 | +0.25(+0.44%) |
May 24, 2012 | 56.03 | 56.03 | 55.81 | 55.93 | 25,354 | -0.11(-0.19%) |
May 23, 2012 | 56.20 | 56.41 | 56.04 | 56.04 | 97,440 | +0.20(+0.35%) |
May 22, 2012 | 55.87 | 55.91 | 55.66 | 55.84 | 183,119 | -0.45(-0.81%) |
May 21, 2012 | 56.27 | 56.47 | 56.13 | 56.29 | 81,218 | -0.03(-0.06%) |
May 18, 2012 | 56.17 | 56.65 | 55.99 | 56.32 | 76,058 | -0.21(-0.37%) |
May 17, 2012 | 55.93 | 56.53 | 55.92 | 56.53 | 200,190 | +0.40(+0.70%) |
May 16, 2012 | 55.65 | 56.20 | 55.59 | 56.14 | 179,265 | +0.10(+0.18%) |
May 15, 2012 | 55.89 | 56.08 | 55.81 | 56.04 | 322,154 | +0.26(+0.46%) |
May 14, 2012 | 55.76 | 55.89 | 55.59 | 55.78 | 202,607 | +0.41(+0.74%) |
May 11, 2012 | 55.28 | 55.38 | 55.13 | 55.37 | 44,206 | +0.27(+0.49%) |
May 10, 2012 | 54.91 | 55.11 | 54.74 | 55.10 | 75,392 | -0.06(-0.11%) |
May 09, 2012 | 55.41 | 55.43 | 55.01 | 55.16 | 85,593 | -0.01(-0.01%) |
May 08, 2012 | 55.12 | 55.35 | 55.12 | 55.17 | 98,782 | +0.11(+0.20%) |
May 07, 2012 | 55.11 | 55.14 | 55.01 | 55.06 | 58,711 | +0.11(+0.20%) |
May 04, 2012 | 54.78 | 54.99 | 54.77 | 54.95 | 47,072 | +0.30(+0.55%) |
May 03, 2012 | 54.54 | 54.71 | 54.50 | 54.65 | 35,391 | -0.00(-0.01%) |
May 02, 2012 | 54.66 | 54.72 | 54.54 | 54.66 | 39,420 | +0.13(+0.25%) |
May 01, 2012 | 54.78 | 54.84 | 54.37 | 54.52 | 133,058 | -0.06(-0.11%) |
Apr 30, 2012 | 54.67 | 54.71 | 54.53 | 54.58 | 47,923 | -0.02(-0.04%) |
Apr 27, 2012 | 54.47 | 54.61 | 54.39 | 54.60 | 33,536 | +0.11(+0.21%) |
Apr 26, 2012 | 54.57 | 54.57 | 54.33 | 54.49 | 49,646 | +0.32(+0.59%) |
Apr 25, 2012 | 54.16 | 54.41 | 53.94 | 54.17 | 58,337 | -0.20(-0.37%) |
Apr 24, 2012 | 54.35 | 54.41 | 54.26 | 54.37 | 517,109 | -0.03(-0.05%) |
Apr 23, 2012 | 54.66 | 54.81 | 54.38 | 54.40 | 346,654 | -0.08(-0.14%) |
Apr 20, 2012 | 54.26 | 54.50 | 54.14 | 54.48 | 28,490 | +0.07(+0.12%) |
Apr 19, 2012 | 54.39 | 54.49 | 54.37 | 54.41 | 47,730 | +0.11(+0.21%) |
Apr 18, 2012 | 54.37 | 54.39 | 54.25 | 54.30 | 32,597 | +0.08(+0.14%) |
Apr 17, 2012 | 54.16 | 54.26 | 54.07 | 54.22 | 42,395 | -0.02(-0.03%) |
Apr 16, 2012 | 54.26 | 54.48 | 54.15 | 54.24 | 85,631 | +0.04(+0.08%) |
Apr 13, 2012 | 53.92 | 54.26 | 53.92 | 54.20 | 97,834 | +0.59(+1.10%) |
Apr 12, 2012 | 53.82 | 53.84 | 53.55 | 53.61 | 101,894 | -0.18(-0.34%) |
Apr 11, 2012 | 53.69 | 53.95 | 53.67 | 53.79 | 37,887 | -0.31(-0.57%) |
Apr 10, 2012 | 54.02 | 54.29 | 53.90 | 54.10 | 103,454 | +0.38(+0.71%) |
Apr 09, 2012 | 53.84 | 53.95 | 53.69 | 53.72 | 91,380 | +0.72(+1.36%) |
Apr 05, 2012 | 53.05 | 53.05 | 52.81 | 52.99 | 38,439 | +0.29(+0.54%) |
Apr 04, 2012 | 52.59 | 52.71 | 52.45 | 52.71 | 54,591 | +0.38(+0.73%) |
Apr 03, 2012 | 53.13 | 53.21 | 52.27 | 52.33 | 65,806 | -0.64(-1.21%) |
Apr 02, 2012 | 53.11 | 53.19 | 52.83 | 52.96 | 58,885 | +0.20(+0.39%) |
Mar 30, 2012 | 53.31 | 53.41 | 52.69 | 52.76 | 63,195 | -0.56(-1.06%) |
Mar 29, 2012 | 53.24 | 53.32 | 53.12 | 53.32 | 32,483 | +0.29(+0.54%) |
Mar 28, 2012 | 52.91 | 53.22 | 52.87 | 53.04 | 67,949 | +0.01(+0.02%) |
Mar 27, 2012 | 52.85 | 53.09 | 52.82 | 53.03 | 44,909 | +0.22(+0.42%) |
Mar 26, 2012 | 52.84 | 52.92 | 52.50 | 52.81 | 68,637 | -0.06(-0.11%) |
Mar 23, 2012 | 52.69 | 52.96 | 52.69 | 52.87 | 74,476 | +0.27(+0.51%) |
Mar 22, 2012 | 52.62 | 52.68 | 52.52 | 52.60 | 39,987 | +0.06(+0.11%) |
Mar 21, 2012 | 52.17 | 52.58 | 52.15 | 52.54 | 91,152 | +0.54(+1.05%) |
Mar 20, 2012 | 51.91 | 52.12 | 51.76 | 52.00 | 80,654 | +0.07(+0.14%) |
Mar 19, 2012 | 52.39 | 52.41 | 51.78 | 51.92 | 109,959 | -0.43(-0.83%) |
Mar 16, 2012 | 52.17 | 52.41 | 51.99 | 52.36 | 163,660 | +0.00(+0.00%) |
Mar 15, 2012 | 52.24 | 52.49 | 52.22 | 52.36 | 62,840 | +0.12(+0.23%) |
Mar 14, 2012 | 52.81 | 52.91 | 52.21 | 52.24 | 209,719 | -1.01(-1.89%) |
Mar 13, 2012 | 53.61 | 53.63 | 53.21 | 53.25 | 100,094 | -0.58(-1.08%) |
Mar 12, 2012 | 53.97 | 54.04 | 53.82 | 53.83 | 56,219 | +0.07(+0.12%) |
Mar 09, 2012 | 53.70 | 53.76 | 53.50 | 53.76 | 96,680 | -0.02(-0.04%) |
Mar 08, 2012 | 53.96 | 54.02 | 53.73 | 53.78 | 75,819 | -0.36(-0.66%) |
Mar 07, 2012 | 54.29 | 54.29 | 54.07 | 54.14 | 128,627 | -0.17(-0.31%) |
Mar 06, 2012 | 54.36 | 54.49 | 54.28 | 54.30 | 79,341 | +0.27(+0.49%) |
Mar 05, 2012 | 54.35 | 54.45 | 54.02 | 54.04 | 72,607 | -0.26(-0.47%) |
Mar 02, 2012 | 54.15 | 54.44 | 54.15 | 54.29 | 39,535 | +0.35(+0.65%) |