Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.22 | 55.38 | 54.75 | 55.03 | 37,959 | -0.17(-0.31%) |
May 30, 2012 | 55.50 | 55.50 | 55.17 | 55.20 | 10,562 | -0.56(-1.01%) |
May 29, 2012 | 55.48 | 55.81 | 55.44 | 55.77 | 25,989 | +0.47(+0.84%) |
May 25, 2012 | 55.40 | 55.50 | 55.20 | 55.30 | 27,666 | -0.01(-0.02%) |
May 24, 2012 | 54.98 | 55.36 | 54.98 | 55.31 | 76,363 | +0.41(+0.74%) |
May 23, 2012 | 54.60 | 54.96 | 54.39 | 54.90 | 17,614 | +0.00(+0.00%) |
May 22, 2012 | 54.96 | 55.21 | 54.83 | 54.90 | 39,392 | +0.05(+0.08%) |
May 21, 2012 | 54.48 | 54.86 | 54.27 | 54.86 | 18,198 | +0.49(+0.89%) |
May 18, 2012 | 54.93 | 54.93 | 54.31 | 54.37 | 95,563 | -0.36(-0.66%) |
May 17, 2012 | 55.70 | 55.70 | 54.73 | 54.73 | 15,781 | -0.92(-1.65%) |
May 16, 2012 | 55.61 | 55.84 | 55.60 | 55.65 | 20,509 | +0.19(+0.33%) |
May 15, 2012 | 55.53 | 55.80 | 55.35 | 55.47 | 29,960 | -0.14(-0.25%) |
May 14, 2012 | 55.59 | 55.86 | 55.36 | 55.60 | 56,306 | -0.35(-0.63%) |
May 11, 2012 | 55.84 | 56.29 | 55.84 | 55.96 | 12,120 | -0.05(-0.10%) |
May 10, 2012 | 56.11 | 56.29 | 55.98 | 56.01 | 27,278 | +0.25(+0.46%) |
May 09, 2012 | 55.80 | 56.08 | 55.50 | 55.76 | 70,226 | -0.38(-0.67%) |
May 08, 2012 | 56.24 | 56.24 | 55.66 | 56.14 | 87,135 | -0.32(-0.56%) |
May 07, 2012 | 56.31 | 56.61 | 56.31 | 56.45 | 71,419 | -0.06(-0.11%) |
May 04, 2012 | 56.93 | 56.93 | 56.44 | 56.51 | 115,752 | -0.59(-1.04%) |
May 03, 2012 | 57.40 | 57.40 | 56.96 | 57.11 | 17,307 | -0.29(-0.51%) |
May 02, 2012 | 57.05 | 57.46 | 57.04 | 57.40 | 30,004 | +0.22(+0.38%) |
May 01, 2012 | 57.05 | 57.49 | 56.88 | 57.19 | 43,128 | +0.16(+0.28%) |
Apr 30, 2012 | 57.19 | 57.19 | 56.91 | 57.02 | 25,209 | -0.27(-0.47%) |
Apr 27, 2012 | 57.43 | 57.48 | 57.24 | 57.29 | 22,975 | -0.11(-0.19%) |
Apr 26, 2012 | 56.85 | 57.46 | 56.85 | 57.40 | 16,401 | +0.45(+0.80%) |
Apr 25, 2012 | 56.56 | 56.95 | 56.56 | 56.95 | 30,551 | +0.69(+1.22%) |
Apr 24, 2012 | 56.24 | 56.51 | 56.19 | 56.26 | 20,990 | +0.03(+0.05%) |
Apr 23, 2012 | 56.41 | 56.41 | 56.05 | 56.23 | 39,277 | -0.63(-1.11%) |
Apr 20, 2012 | 56.65 | 57.09 | 56.65 | 56.86 | 15,280 | +0.38(+0.68%) |
Apr 19, 2012 | 56.50 | 56.82 | 56.34 | 56.48 | 3,020 | -0.38(-0.67%) |
Apr 18, 2012 | 56.75 | 56.95 | 56.63 | 56.86 | 30,787 | -0.12(-0.21%) |
Apr 17, 2012 | 56.65 | 57.00 | 56.61 | 56.98 | 21,375 | +0.65(+1.15%) |
Apr 16, 2012 | 56.49 | 56.55 | 56.15 | 56.33 | 13,514 | +0.09(+0.16%) |
Apr 13, 2012 | 56.29 | 56.56 | 56.18 | 56.24 | 13,315 | -0.08(-0.15%) |
Apr 12, 2012 | 56.09 | 56.36 | 56.02 | 56.32 | 44,352 | +0.25(+0.45%) |
Apr 11, 2012 | 56.12 | 56.18 | 55.94 | 56.07 | 19,497 | +0.40(+0.72%) |
Apr 10, 2012 | 56.40 | 56.41 | 55.60 | 55.67 | 43,740 | -0.85(-1.50%) |
Apr 09, 2012 | 56.53 | 56.68 | 56.45 | 56.51 | 64,006 | -0.62(-1.08%) |
Apr 05, 2012 | 57.02 | 57.20 | 56.95 | 57.13 | 89,431 | -0.08(-0.13%) |
Apr 04, 2012 | 57.25 | 57.29 | 57.11 | 57.21 | 24,759 | -0.22(-0.38%) |
Apr 03, 2012 | 57.59 | 57.66 | 57.32 | 57.43 | 19,038 | -0.21(-0.37%) |
Apr 02, 2012 | 57.18 | 57.74 | 57.18 | 57.64 | 86,193 | +0.49(+0.86%) |
Mar 30, 2012 | 57.04 | 57.31 | 57.03 | 57.15 | 17,106 | +0.23(+0.41%) |
Mar 29, 2012 | 56.57 | 56.92 | 56.39 | 56.92 | 42,777 | +0.15(+0.27%) |
Mar 28, 2012 | 56.79 | 56.85 | 56.56 | 56.76 | 12,796 | -0.22(-0.38%) |
Mar 27, 2012 | 57.18 | 57.22 | 56.95 | 56.98 | 44,421 | -0.08(-0.14%) |
Mar 26, 2012 | 56.87 | 57.05 | 56.82 | 57.05 | 18,490 | +0.52(+0.92%) |
Mar 23, 2012 | 56.39 | 56.53 | 56.18 | 56.53 | 17,181 | +0.01(+0.01%) |
Mar 22, 2012 | 56.25 | 56.57 | 56.25 | 56.53 | 27,761 | -0.05(-0.08%) |
Mar 21, 2012 | 56.52 | 56.70 | 56.42 | 56.57 | 9,253 | +0.10(+0.18%) |
Mar 20, 2012 | 56.24 | 56.53 | 56.24 | 56.47 | 12,427 | -0.02(-0.04%) |
Mar 19, 2012 | 56.33 | 56.57 | 56.32 | 56.50 | 50,953 | +0.16(+0.29%) |
Mar 16, 2012 | 56.56 | 56.62 | 56.33 | 56.33 | 15,455 | -0.22(-0.39%) |
Mar 15, 2012 | 56.35 | 56.56 | 56.27 | 56.56 | 21,244 | +0.23(+0.41%) |
Mar 14, 2012 | 56.50 | 56.59 | 56.25 | 56.33 | 17,815 | -0.18(-0.33%) |
Mar 13, 2012 | 56.14 | 56.53 | 56.07 | 56.51 | 13,946 | +0.64(+1.14%) |
Mar 12, 2012 | 55.89 | 55.93 | 55.80 | 55.87 | 9,386 | +0.11(+0.19%) |
Mar 09, 2012 | 55.50 | 55.81 | 55.50 | 55.77 | 22,363 | +0.20(+0.36%) |
Mar 08, 2012 | 55.23 | 55.60 | 55.23 | 55.57 | 10,042 | +0.56(+1.02%) |
Mar 07, 2012 | 54.94 | 55.06 | 54.78 | 55.01 | 30,214 | +0.14(+0.26%) |
Mar 06, 2012 | 55.29 | 55.29 | 54.79 | 54.86 | 48,721 | -0.77(-1.39%) |
Mar 05, 2012 | 55.52 | 55.71 | 55.45 | 55.64 | 13,585 | -0.01(-0.01%) |
Mar 02, 2012 | 55.66 | 55.75 | 55.52 | 55.64 | 307,535 | -0.02(-0.03%) |