Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.90 | 59.74 | 58.45 | 59.19 | 901,657 | +0.29(+0.49%) |
May 30, 2012 | 59.52 | 59.52 | 58.72 | 58.90 | 745,846 | -0.93(-1.56%) |
May 29, 2012 | 59.56 | 59.89 | 58.90 | 59.83 | 789,365 | +0.78(+1.32%) |
May 25, 2012 | 58.66 | 59.39 | 58.54 | 59.05 | 824,951 | +0.41(+0.70%) |
May 24, 2012 | 59.10 | 59.12 | 58.36 | 58.64 | 1,456,391 | -0.17(-0.29%) |
May 23, 2012 | 58.54 | 59.15 | 58.20 | 58.81 | 1,660,545 | -0.08(-0.13%) |
May 22, 2012 | 58.95 | 59.76 | 58.70 | 58.89 | 654,060 | +0.04(+0.07%) |
May 21, 2012 | 58.44 | 58.94 | 58.07 | 58.85 | 639,384 | +0.60(+1.03%) |
May 18, 2012 | 58.81 | 59.15 | 58.06 | 58.25 | 699,632 | -0.38(-0.64%) |
May 17, 2012 | 59.54 | 59.59 | 58.62 | 58.63 | 866,315 | -0.94(-1.58%) |
May 16, 2012 | 60.26 | 60.73 | 59.55 | 59.56 | 711,204 | -0.35(-0.59%) |
May 15, 2012 | 60.41 | 60.83 | 59.86 | 59.92 | 1,064,277 | -0.59(-0.98%) |
May 14, 2012 | 60.45 | 61.07 | 60.31 | 60.51 | 742,294 | -0.69(-1.13%) |
May 11, 2012 | 60.90 | 61.79 | 60.04 | 61.20 | 747,356 | -0.31(-0.50%) |
May 10, 2012 | 61.81 | 62.24 | 61.29 | 61.51 | 715,479 | +0.50(+0.82%) |
May 09, 2012 | 61.56 | 61.70 | 60.79 | 61.01 | 704,978 | -1.24(-1.99%) |
May 08, 2012 | 62.24 | 62.54 | 61.63 | 62.26 | 780,258 | -0.22(-0.35%) |
May 07, 2012 | 61.54 | 62.79 | 61.54 | 62.47 | 676,041 | +0.72(+1.17%) |
May 04, 2012 | 61.80 | 62.05 | 61.35 | 61.75 | 697,447 | -0.30(-0.49%) |
May 03, 2012 | 62.57 | 62.80 | 61.82 | 62.05 | 631,358 | -0.48(-0.77%) |
May 02, 2012 | 62.36 | 62.78 | 61.87 | 62.54 | 694,345 | -0.14(-0.23%) |
May 01, 2012 | 62.36 | 63.16 | 62.00 | 62.68 | 980,847 | +0.42(+0.67%) |
Apr 30, 2012 | 62.93 | 63.13 | 62.13 | 62.26 | 916,304 | -0.80(-1.27%) |
Apr 27, 2012 | 63.36 | 63.51 | 62.65 | 63.06 | 755,156 | +0.01(+0.02%) |
Apr 26, 2012 | 62.72 | 63.15 | 62.42 | 63.05 | 641,416 | +0.18(+0.29%) |
Apr 25, 2012 | 62.93 | 63.29 | 62.28 | 62.87 | 498,917 | +0.36(+0.58%) |
Apr 24, 2012 | 61.92 | 62.88 | 61.78 | 62.51 | 692,223 | +0.59(+0.96%) |
Apr 23, 2012 | 62.33 | 62.62 | 61.63 | 61.92 | 886,656 | -1.15(-1.83%) |
Apr 20, 2012 | 63.04 | 63.31 | 62.83 | 63.07 | 1,289,597 | +0.32(+0.51%) |
Apr 19, 2012 | 62.97 | 63.27 | 62.31 | 62.75 | 1,381,198 | -0.10(-0.16%) |
Apr 18, 2012 | 62.66 | 63.33 | 62.64 | 62.85 | 1,209,924 | -0.17(-0.27%) |
Apr 17, 2012 | 62.41 | 63.19 | 62.13 | 63.03 | 1,207,416 | +1.23(+2.00%) |
Apr 16, 2012 | 61.53 | 62.65 | 60.99 | 61.79 | 1,303,378 | +0.86(+1.41%) |
Apr 13, 2012 | 62.23 | 62.41 | 60.93 | 60.93 | 814,350 | -1.37(-2.20%) |
Apr 12, 2012 | 61.49 | 62.34 | 61.41 | 62.31 | 615,378 | +0.89(+1.45%) |
Apr 11, 2012 | 61.30 | 61.71 | 61.09 | 61.42 | 893,339 | +0.83(+1.37%) |
Apr 10, 2012 | 61.56 | 61.77 | 60.52 | 60.59 | 908,205 | -0.97(-1.57%) |
Apr 09, 2012 | 61.64 | 62.06 | 61.27 | 61.56 | 581,283 | -1.15(-1.83%) |
Apr 05, 2012 | 62.00 | 62.78 | 61.99 | 62.70 | 818,439 | +0.40(+0.64%) |
Apr 04, 2012 | 62.23 | 62.79 | 61.97 | 62.31 | 568,733 | -0.51(-0.80%) |
Apr 03, 2012 | 62.73 | 62.90 | 62.33 | 62.81 | 939,038 | +0.02(+0.03%) |
Apr 02, 2012 | 62.44 | 63.39 | 62.14 | 62.79 | 689,972 | +0.09(+0.14%) |
Mar 30, 2012 | 62.90 | 62.90 | 62.23 | 62.70 | 753,570 | +0.22(+0.36%) |
Mar 29, 2012 | 62.52 | 62.63 | 61.77 | 62.48 | 674,581 | -0.51(-0.80%) |
Mar 28, 2012 | 62.15 | 63.06 | 61.89 | 62.98 | 798,955 | +0.94(+1.51%) |
Mar 27, 2012 | 62.65 | 62.65 | 62.00 | 62.05 | 605,765 | -0.47(-0.75%) |
Mar 26, 2012 | 62.20 | 62.73 | 61.97 | 62.52 | 1,008,646 | +0.55(+0.89%) |
Mar 23, 2012 | 61.47 | 62.02 | 61.08 | 61.97 | 670,859 | +0.63(+1.02%) |
Mar 22, 2012 | 61.22 | 61.60 | 60.87 | 61.34 | 834,230 | -0.35(-0.57%) |
Mar 21, 2012 | 61.97 | 62.36 | 61.43 | 61.69 | 926,364 | -0.56(-0.90%) |
Mar 20, 2012 | 62.16 | 62.77 | 61.68 | 62.26 | 984,384 | -0.27(-0.43%) |
Mar 19, 2012 | 61.83 | 62.88 | 61.27 | 62.52 | 812,696 | +0.68(+1.10%) |
Mar 16, 2012 | 61.61 | 62.20 | 61.11 | 61.84 | 1,255,839 | +0.53(+0.87%) |
Mar 15, 2012 | 60.19 | 61.35 | 59.87 | 61.31 | 773,339 | +1.29(+2.15%) |
Mar 14, 2012 | 60.48 | 60.86 | 59.31 | 60.02 | 1,093,075 | -0.43(-0.70%) |
Mar 13, 2012 | 59.01 | 60.58 | 58.86 | 60.44 | 900,931 | +1.88(+3.20%) |
Mar 12, 2012 | 58.60 | 58.71 | 58.03 | 58.57 | 493,354 | -0.14(-0.25%) |
Mar 09, 2012 | 58.26 | 59.00 | 58.06 | 58.71 | 535,103 | +0.49(+0.84%) |
Mar 08, 2012 | 58.08 | 58.36 | 57.67 | 58.22 | 474,864 | +0.60(+1.04%) |
Mar 07, 2012 | 56.91 | 57.78 | 56.81 | 57.62 | 491,766 | +0.81(+1.42%) |
Mar 06, 2012 | 57.54 | 57.61 | 56.73 | 56.81 | 830,632 | -1.01(-1.75%) |
Mar 05, 2012 | 57.89 | 58.06 | 57.48 | 57.82 | 600,983 | -0.34(-0.58%) |
Mar 02, 2012 | 58.76 | 58.76 | 58.04 | 58.16 | 414,776 | -0.46(-0.79%) |