Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.92 | 60.16 | 59.03 | 59.68 | 480,237 | -0.02(-0.03%) |
May 30, 2012 | 59.83 | 60.51 | 59.34 | 59.70 | 654,397 | -1.52(-2.48%) |
May 29, 2012 | 61.60 | 61.99 | 60.85 | 61.22 | 443,298 | +0.05(+0.08%) |
May 25, 2012 | 61.60 | 61.68 | 60.65 | 61.17 | 405,071 | -0.22(-0.36%) |
May 24, 2012 | 61.54 | 61.92 | 61.00 | 61.39 | 399,271 | -0.13(-0.21%) |
May 23, 2012 | 60.78 | 61.63 | 59.54 | 61.52 | 1,052,351 | +0.29(+0.47%) |
May 22, 2012 | 58.88 | 61.89 | 58.33 | 61.23 | 2,104,224 | +5.43(+9.73%) |
May 21, 2012 | 54.96 | 56.08 | 53.97 | 55.80 | 750,821 | +0.85(+1.55%) |
May 18, 2012 | 54.72 | 55.55 | 53.93 | 54.95 | 526,986 | +0.67(+1.23%) |
May 17, 2012 | 55.53 | 55.95 | 53.83 | 54.28 | 583,634 | -1.40(-2.51%) |
May 16, 2012 | 55.46 | 56.16 | 55.24 | 55.68 | 266,005 | +0.23(+0.41%) |
May 15, 2012 | 55.34 | 56.50 | 55.05 | 55.45 | 174,710 | +0.02(+0.04%) |
May 14, 2012 | 54.84 | 56.02 | 54.84 | 55.43 | 339,282 | +0.09(+0.16%) |
May 11, 2012 | 55.31 | 56.30 | 54.79 | 55.34 | 343,494 | -0.23(-0.41%) |
May 10, 2012 | 56.39 | 56.71 | 55.10 | 55.57 | 282,790 | -0.35(-0.63%) |
May 09, 2012 | 54.42 | 56.50 | 54.17 | 55.92 | 339,352 | +0.77(+1.40%) |
May 08, 2012 | 56.26 | 56.28 | 54.38 | 55.15 | 301,134 | -1.57(-2.77%) |
May 07, 2012 | 56.63 | 57.46 | 56.52 | 56.72 | 222,580 | -0.04(-0.07%) |
May 04, 2012 | 57.03 | 58.43 | 56.51 | 56.76 | 271,231 | -0.56(-0.98%) |
May 03, 2012 | 57.90 | 58.66 | 56.73 | 57.32 | 256,051 | -0.88(-1.51%) |
May 02, 2012 | 56.34 | 58.35 | 55.84 | 58.20 | 451,159 | +1.76(+3.12%) |
May 01, 2012 | 56.49 | 57.91 | 56.15 | 56.44 | 272,498 | +0.18(+0.32%) |
Apr 30, 2012 | 57.35 | 57.35 | 55.83 | 56.26 | 305,524 | -1.22(-2.12%) |
Apr 27, 2012 | 58.09 | 58.37 | 57.48 | 57.48 | 417,023 | -0.62(-1.07%) |
Apr 26, 2012 | 56.04 | 58.21 | 55.70 | 58.10 | 507,836 | +2.15(+3.84%) |
Apr 25, 2012 | 54.42 | 56.01 | 54.13 | 55.95 | 373,310 | +1.93(+3.57%) |
Apr 24, 2012 | 54.71 | 55.08 | 53.16 | 54.02 | 359,433 | -0.72(-1.32%) |
Apr 23, 2012 | 55.43 | 55.44 | 54.40 | 54.74 | 271,480 | -1.45(-2.58%) |
Apr 20, 2012 | 56.29 | 56.53 | 55.78 | 56.19 | 339,063 | +0.03(+0.05%) |
Apr 19, 2012 | 56.57 | 57.98 | 55.85 | 56.16 | 688,014 | -0.46(-0.81%) |
Apr 18, 2012 | 55.24 | 56.75 | 55.12 | 56.62 | 619,666 | +1.23(+2.22%) |
Apr 17, 2012 | 54.94 | 55.80 | 54.83 | 55.39 | 507,481 | +0.64(+1.17%) |
Apr 16, 2012 | 54.77 | 55.10 | 53.61 | 54.75 | 488,882 | +0.54(+1.00%) |
Apr 13, 2012 | 53.98 | 54.40 | 53.50 | 54.21 | 250,906 | +0.01(+0.02%) |
Apr 12, 2012 | 53.55 | 54.54 | 53.46 | 54.20 | 329,516 | +0.71(+1.33%) |
Apr 11, 2012 | 52.70 | 53.85 | 52.62 | 53.49 | 451,219 | +1.24(+2.37%) |
Apr 10, 2012 | 53.32 | 53.50 | 51.84 | 52.25 | 717,116 | -1.29(-2.41%) |
Apr 09, 2012 | 53.43 | 53.77 | 52.58 | 53.54 | 340,390 | -0.98(-1.80%) |
Apr 05, 2012 | 54.74 | 55.08 | 54.26 | 54.52 | 266,733 | -0.33(-0.60%) |
Apr 04, 2012 | 55.97 | 56.11 | 54.36 | 54.85 | 428,287 | -1.56(-2.77%) |
Apr 03, 2012 | 56.00 | 56.75 | 56.00 | 56.41 | 670,796 | +0.42(+0.75%) |
Apr 02, 2012 | 54.86 | 56.13 | 54.46 | 55.99 | 632,167 | +1.22(+2.23%) |
Mar 30, 2012 | 55.00 | 55.12 | 54.14 | 54.77 | 365,584 | +0.06(+0.11%) |
Mar 29, 2012 | 54.77 | 54.87 | 53.94 | 54.71 | 375,298 | -0.50(-0.91%) |
Mar 28, 2012 | 55.00 | 55.27 | 54.48 | 55.21 | 617,066 | +0.29(+0.53%) |
Mar 27, 2012 | 54.73 | 54.99 | 54.26 | 54.92 | 444,560 | +0.17(+0.31%) |
Mar 26, 2012 | 55.26 | 55.67 | 54.44 | 54.75 | 621,738 | +0.01(+0.02%) |
Mar 23, 2012 | 54.30 | 55.10 | 53.50 | 54.74 | 1,166,574 | -0.23(-0.42%) |
Mar 22, 2012 | 55.33 | 56.19 | 54.53 | 54.97 | 832,287 | -0.45(-0.81%) |
Mar 21, 2012 | 56.14 | 56.49 | 55.12 | 55.42 | 1,030,255 | -0.71(-1.26%) |
Mar 20, 2012 | 56.13 | 56.50 | 53.24 | 56.13 | 1,012,524 | +1.80(+3.31%) |
Mar 19, 2012 | 55.35 | 55.35 | 53.78 | 54.33 | 1,044,542 | -1.17(-2.11%) |
Mar 16, 2012 | 56.67 | 56.67 | 55.39 | 55.50 | 479,060 | -1.20(-2.12%) |
Mar 15, 2012 | 55.47 | 56.86 | 55.10 | 56.70 | 437,125 | +1.07(+1.92%) |
Mar 14, 2012 | 55.98 | 56.16 | 55.20 | 55.63 | 290,257 | -0.54(-0.96%) |
Mar 13, 2012 | 55.18 | 56.34 | 54.87 | 56.17 | 334,668 | +1.01(+1.83%) |
Mar 12, 2012 | 55.39 | 55.81 | 54.67 | 55.16 | 385,551 | -0.23(-0.42%) |
Mar 09, 2012 | 55.25 | 55.94 | 54.90 | 55.39 | 297,826 | +0.42(+0.76%) |
Mar 08, 2012 | 54.72 | 55.36 | 54.50 | 54.97 | 277,771 | +0.61(+1.12%) |
Mar 07, 2012 | 53.96 | 54.51 | 53.26 | 54.36 | 295,538 | +0.65(+1.21%) |
Mar 06, 2012 | 54.33 | 54.45 | 53.45 | 53.71 | 448,482 | -1.28(-2.33%) |
Mar 05, 2012 | 54.99 | 55.35 | 54.60 | 54.99 | 357,373 | +0.00(+0.00%) |
Mar 02, 2012 | 56.82 | 56.82 | 54.76 | 54.99 | 626,771 | -1.57(-2.78%) |