Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.52 | 55.61 | 52.94 | 54.35 | 4,405,836 | -1.17(-2.11%) |
May 30, 2012 | 56.98 | 56.98 | 54.83 | 55.52 | 3,448,578 | -2.05(-3.57%) |
May 29, 2012 | 58.33 | 58.99 | 56.86 | 57.57 | 3,846,775 | -0.15(-0.26%) |
May 25, 2012 | 58.77 | 59.32 | 57.31 | 57.72 | 3,870,102 | -1.10(-1.87%) |
May 24, 2012 | 61.26 | 61.26 | 58.02 | 58.82 | 2,803,942 | -2.06(-3.39%) |
May 23, 2012 | 59.95 | 61.01 | 58.76 | 60.88 | 1,981,791 | +0.49(+0.81%) |
May 22, 2012 | 59.98 | 62.13 | 59.80 | 60.39 | 3,064,353 | +0.67(+1.12%) |
May 21, 2012 | 58.15 | 60.21 | 57.94 | 59.72 | 2,527,164 | +1.57(+2.70%) |
May 18, 2012 | 59.69 | 59.84 | 57.71 | 58.15 | 3,085,461 | -1.04(-1.76%) |
May 17, 2012 | 60.83 | 61.48 | 59.10 | 59.19 | 3,114,660 | -1.63(-2.68%) |
May 16, 2012 | 60.87 | 62.27 | 60.59 | 60.82 | 2,432,099 | +0.15(+0.25%) |
May 15, 2012 | 62.57 | 63.09 | 60.24 | 60.67 | 2,775,277 | -1.84(-2.94%) |
May 14, 2012 | 62.34 | 63.00 | 61.77 | 62.50 | 2,192,085 | -0.93(-1.46%) |
May 11, 2012 | 62.80 | 64.76 | 62.70 | 63.43 | 2,564,120 | -0.17(-0.27%) |
May 10, 2012 | 64.51 | 65.45 | 62.87 | 63.60 | 4,252,465 | -0.58(-0.90%) |
May 09, 2012 | 60.32 | 64.56 | 60.17 | 64.18 | 6,980,329 | +2.77(+4.51%) |
May 08, 2012 | 59.84 | 61.63 | 59.24 | 61.40 | 4,178,514 | +1.27(+2.11%) |
May 07, 2012 | 60.11 | 60.77 | 59.62 | 60.14 | 4,262,243 | -0.11(-0.19%) |
May 04, 2012 | 60.67 | 61.07 | 60.03 | 60.25 | 2,749,388 | -0.94(-1.53%) |
May 03, 2012 | 61.78 | 62.42 | 60.75 | 61.19 | 3,194,661 | -0.43(-0.69%) |
May 02, 2012 | 63.81 | 64.15 | 61.25 | 61.61 | 4,149,702 | -3.05(-4.71%) |
May 01, 2012 | 63.33 | 65.16 | 62.59 | 64.66 | 4,233,679 | +1.59(+2.52%) |
Apr 30, 2012 | 60.49 | 63.10 | 60.09 | 63.07 | 5,022,997 | +2.60(+4.30%) |
Apr 27, 2012 | 59.44 | 60.74 | 58.04 | 60.47 | 2,925,752 | +1.20(+2.03%) |
Apr 26, 2012 | 57.11 | 59.98 | 55.83 | 59.27 | 7,475,309 | +2.35(+4.12%) |
Apr 25, 2012 | 55.86 | 57.11 | 55.64 | 56.92 | 2,825,234 | +1.53(+2.77%) |
Apr 24, 2012 | 55.26 | 55.75 | 54.56 | 55.39 | 1,484,197 | +0.44(+0.81%) |
Apr 23, 2012 | 53.70 | 56.01 | 53.46 | 54.94 | 2,231,966 | +0.36(+0.66%) |
Apr 20, 2012 | 56.00 | 56.25 | 54.53 | 54.58 | 1,919,034 | -0.84(-1.52%) |
Apr 19, 2012 | 53.38 | 56.14 | 53.20 | 55.42 | 4,007,578 | +1.79(+3.33%) |
Apr 18, 2012 | 53.24 | 54.13 | 53.19 | 53.64 | 2,572,131 | +0.10(+0.19%) |
Apr 17, 2012 | 52.63 | 53.80 | 52.49 | 53.53 | 2,653,393 | +1.26(+2.41%) |
Apr 16, 2012 | 53.18 | 53.45 | 51.99 | 52.27 | 1,688,188 | -0.58(-1.09%) |
Apr 13, 2012 | 53.84 | 54.14 | 52.59 | 52.85 | 1,699,731 | -0.42(-0.78%) |
Apr 12, 2012 | 52.06 | 53.46 | 51.90 | 53.27 | 2,420,067 | +1.21(+2.33%) |
Apr 11, 2012 | 54.33 | 54.34 | 52.04 | 52.06 | 2,191,287 | -1.67(-3.12%) |
Apr 10, 2012 | 53.44 | 54.88 | 53.17 | 53.73 | 3,073,326 | +0.28(+0.53%) |
Apr 09, 2012 | 53.54 | 54.09 | 52.94 | 53.45 | 1,261,621 | -1.10(-2.01%) |
Apr 05, 2012 | 54.61 | 55.93 | 54.20 | 54.54 | 1,425,719 | +0.04(+0.07%) |
Apr 04, 2012 | 54.38 | 54.97 | 54.04 | 54.51 | 1,462,457 | -0.52(-0.95%) |
Apr 03, 2012 | 55.34 | 55.57 | 54.39 | 55.03 | 1,408,130 | -0.54(-0.97%) |
Apr 02, 2012 | 54.67 | 56.17 | 54.42 | 55.57 | 1,536,235 | +0.56(+1.01%) |
Mar 30, 2012 | 54.25 | 55.23 | 54.13 | 55.01 | 1,943,886 | +1.12(+2.07%) |
Mar 29, 2012 | 53.92 | 54.37 | 53.09 | 53.89 | 1,748,649 | -0.55(-1.01%) |
Mar 28, 2012 | 55.23 | 55.23 | 53.96 | 54.44 | 1,555,079 | -0.97(-1.76%) |
Mar 27, 2012 | 55.96 | 56.22 | 55.30 | 55.41 | 1,141,151 | -0.66(-1.18%) |
Mar 26, 2012 | 56.23 | 56.34 | 55.57 | 56.08 | 2,263,217 | +0.23(+0.41%) |
Mar 23, 2012 | 55.74 | 56.10 | 55.06 | 55.85 | 2,899,027 | +0.12(+0.22%) |
Mar 22, 2012 | 58.14 | 58.14 | 55.39 | 55.73 | 2,841,204 | -3.36(-5.68%) |
Mar 21, 2012 | 59.11 | 59.33 | 58.49 | 59.09 | 1,923,732 | -0.01(-0.02%) |
Mar 20, 2012 | 59.34 | 59.38 | 58.57 | 59.09 | 1,873,522 | -0.95(-1.58%) |
Mar 19, 2012 | 59.03 | 60.55 | 58.69 | 60.04 | 1,427,728 | +1.09(+1.85%) |
Mar 16, 2012 | 57.65 | 59.18 | 57.62 | 58.95 | 2,970,892 | +1.63(+2.84%) |
Mar 15, 2012 | 57.62 | 58.97 | 56.85 | 57.33 | 2,096,242 | -0.24(-0.41%) |
Mar 14, 2012 | 58.66 | 59.13 | 57.26 | 57.56 | 1,613,527 | -1.12(-1.90%) |
Mar 13, 2012 | 59.08 | 59.32 | 57.79 | 58.68 | 1,808,403 | +0.01(+0.02%) |
Mar 12, 2012 | 60.04 | 60.04 | 58.56 | 58.67 | 1,294,230 | -1.38(-2.30%) |
Mar 09, 2012 | 60.80 | 61.42 | 59.59 | 60.05 | 1,590,883 | -0.74(-1.21%) |
Mar 08, 2012 | 60.27 | 61.17 | 60.05 | 60.79 | 1,347,896 | +0.89(+1.48%) |
Mar 07, 2012 | 59.14 | 60.00 | 58.16 | 59.90 | 2,652,234 | +0.75(+1.26%) |
Mar 06, 2012 | 58.87 | 59.35 | 58.15 | 59.15 | 2,866,506 | -0.87(-1.45%) |
Mar 05, 2012 | 59.26 | 60.23 | 58.91 | 60.02 | 2,509,409 | +0.69(+1.16%) |
Mar 02, 2012 | 60.68 | 61.01 | 58.98 | 59.33 | 1,585,988 | -1.75(-2.86%) |