Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.91 | 57.17 | 56.70 | 57.01 | 186,157 | +0.18(+0.32%) |
May 30, 2012 | 56.65 | 56.88 | 56.64 | 56.83 | 149,693 | +0.58(+1.04%) |
May 29, 2012 | 56.41 | 56.48 | 56.20 | 56.24 | 91,256 | -0.17(-0.31%) |
May 25, 2012 | 56.14 | 56.44 | 56.13 | 56.41 | 85,022 | +0.28(+0.49%) |
May 24, 2012 | 56.25 | 56.25 | 56.00 | 56.14 | 77,153 | -0.19(-0.34%) |
May 23, 2012 | 56.13 | 56.57 | 56.13 | 56.33 | 120,595 | +0.24(+0.42%) |
May 22, 2012 | 56.29 | 56.31 | 56.04 | 56.09 | 121,396 | -0.57(-1.01%) |
May 21, 2012 | 56.69 | 56.86 | 56.52 | 56.66 | 116,722 | -0.10(-0.17%) |
May 18, 2012 | 56.70 | 56.81 | 56.34 | 56.76 | 323,924 | -0.22(-0.38%) |
May 17, 2012 | 56.54 | 56.98 | 56.44 | 56.98 | 77,945 | +0.28(+0.49%) |
May 16, 2012 | 56.47 | 56.75 | 56.40 | 56.70 | 59,531 | -0.05(-0.10%) |
May 15, 2012 | 56.75 | 56.75 | 56.55 | 56.75 | 120,133 | +0.06(+0.11%) |
May 14, 2012 | 56.64 | 56.84 | 56.56 | 56.69 | 74,839 | +0.19(+0.34%) |
May 11, 2012 | 56.45 | 56.52 | 56.27 | 56.50 | 89,953 | +0.14(+0.25%) |
May 10, 2012 | 56.20 | 56.36 | 55.93 | 56.36 | 104,121 | +0.05(+0.09%) |
May 09, 2012 | 56.51 | 56.51 | 56.11 | 56.31 | 56,715 | -0.03(-0.05%) |
May 08, 2012 | 56.37 | 56.50 | 56.22 | 56.33 | 111,355 | +0.09(+0.15%) |
May 07, 2012 | 56.23 | 56.29 | 56.06 | 56.24 | 73,622 | +0.07(+0.12%) |
May 04, 2012 | 56.10 | 56.22 | 56.05 | 56.18 | 80,106 | +0.31(+0.56%) |
May 03, 2012 | 55.77 | 56.02 | 55.75 | 55.86 | 203,007 | -0.03(-0.06%) |
May 02, 2012 | 55.85 | 55.89 | 55.71 | 55.89 | 66,734 | +0.30(+0.53%) |
May 01, 2012 | 55.59 | 55.71 | 55.32 | 55.60 | 269,548 | +0.01(+0.02%) |
Apr 30, 2012 | 55.63 | 55.69 | 55.40 | 55.59 | 101,786 | -0.11(-0.20%) |
Apr 27, 2012 | 55.51 | 55.77 | 55.51 | 55.69 | 110,897 | +0.03(+0.05%) |
Apr 26, 2012 | 55.73 | 55.73 | 55.43 | 55.67 | 89,829 | +0.31(+0.56%) |
Apr 25, 2012 | 55.51 | 55.64 | 55.24 | 55.36 | 102,754 | -0.06(-0.10%) |
Apr 24, 2012 | 55.62 | 55.69 | 55.42 | 55.42 | 185,141 | -0.19(-0.34%) |
Apr 23, 2012 | 55.92 | 55.92 | 55.60 | 55.60 | 175,573 | -0.10(-0.17%) |
Apr 20, 2012 | 55.48 | 55.71 | 55.37 | 55.70 | 82,325 | +0.03(+0.06%) |
Apr 19, 2012 | 55.74 | 55.77 | 55.58 | 55.67 | 107,967 | +0.10(+0.19%) |
Apr 18, 2012 | 55.69 | 55.69 | 55.49 | 55.57 | 113,125 | -0.01(-0.02%) |
Apr 17, 2012 | 55.57 | 55.69 | 55.49 | 55.58 | 184,951 | -0.12(-0.22%) |
Apr 16, 2012 | 55.69 | 55.86 | 55.59 | 55.70 | 163,623 | +0.10(+0.18%) |
Apr 13, 2012 | 55.53 | 55.66 | 55.35 | 55.60 | 77,352 | +0.49(+0.88%) |
Apr 12, 2012 | 55.23 | 55.40 | 55.08 | 55.11 | 78,491 | -0.26(-0.46%) |
Apr 11, 2012 | 55.36 | 55.45 | 55.24 | 55.37 | 164,510 | -0.30(-0.53%) |
Apr 10, 2012 | 55.44 | 55.78 | 55.44 | 55.66 | 95,641 | +0.30(+0.53%) |
Apr 09, 2012 | 55.21 | 55.42 | 55.21 | 55.37 | 67,517 | +0.59(+1.08%) |
Apr 05, 2012 | 54.90 | 54.90 | 54.48 | 54.78 | 90,761 | +0.20(+0.36%) |
Apr 04, 2012 | 54.70 | 54.70 | 54.27 | 54.58 | 78,343 | +0.36(+0.66%) |
Apr 03, 2012 | 54.92 | 55.03 | 54.22 | 54.22 | 103,079 | -0.57(-1.05%) |
Apr 02, 2012 | 54.75 | 55.03 | 54.58 | 54.79 | 86,846 | +0.20(+0.37%) |
Mar 30, 2012 | 55.37 | 55.37 | 54.47 | 54.59 | 120,656 | -0.67(-1.22%) |
Mar 29, 2012 | 55.26 | 55.39 | 55.21 | 55.26 | 99,421 | +0.13(+0.23%) |
Mar 28, 2012 | 55.13 | 55.39 | 55.05 | 55.14 | 124,387 | -0.12(-0.21%) |
Mar 27, 2012 | 55.01 | 55.26 | 54.89 | 55.25 | 172,863 | +0.26(+0.47%) |
Mar 26, 2012 | 55.10 | 55.10 | 54.63 | 54.99 | 140,149 | +0.06(+0.12%) |
Mar 23, 2012 | 54.83 | 54.96 | 54.63 | 54.93 | 160,397 | +0.31(+0.58%) |
Mar 22, 2012 | 54.71 | 54.71 | 54.45 | 54.62 | 140,457 | +0.19(+0.35%) |
Mar 21, 2012 | 54.06 | 54.51 | 54.04 | 54.42 | 86,334 | +0.45(+0.83%) |
Mar 20, 2012 | 53.66 | 54.28 | 53.66 | 53.97 | 149,221 | -0.02(-0.04%) |
Mar 19, 2012 | 54.85 | 54.85 | 53.91 | 53.99 | 1,978,890 | -0.87(-1.58%) |
Mar 16, 2012 | 54.44 | 54.86 | 54.42 | 54.86 | 95,092 | +0.28(+0.52%) |
Mar 15, 2012 | 54.47 | 54.85 | 54.47 | 54.58 | 162,693 | -0.03(-0.05%) |
Mar 14, 2012 | 55.35 | 55.35 | 54.56 | 54.60 | 203,007 | -0.92(-1.65%) |
Mar 13, 2012 | 55.93 | 55.96 | 55.50 | 55.52 | 168,836 | -0.67(-1.20%) |
Mar 12, 2012 | 56.34 | 56.34 | 56.14 | 56.20 | 123,966 | +0.08(+0.14%) |
Mar 09, 2012 | 56.04 | 56.12 | 55.82 | 56.12 | 109,465 | -0.01(-0.02%) |
Mar 08, 2012 | 56.28 | 56.31 | 56.07 | 56.13 | 104,359 | -0.26(-0.47%) |
Mar 07, 2012 | 56.47 | 56.59 | 56.37 | 56.40 | 82,349 | -0.21(-0.36%) |
Mar 06, 2012 | 56.80 | 56.80 | 56.56 | 56.60 | 87,394 | +0.02(+0.03%) |
Mar 05, 2012 | 56.87 | 57.01 | 56.55 | 56.58 | 124,473 | -0.34(-0.60%) |
Mar 02, 2012 | 56.84 | 57.04 | 56.77 | 56.92 | 111,756 | +0.12(+0.21%) |