Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 61.23 | 62.34 | 60.53 | 62.18 | 460,314 | +0.94(+1.54%) |
May 30, 2012 | 61.86 | 62.11 | 60.93 | 61.24 | 398,980 | -1.12(-1.79%) |
May 29, 2012 | 61.28 | 62.92 | 61.28 | 62.35 | 543,600 | +1.12(+1.83%) |
May 25, 2012 | 60.76 | 61.25 | 60.33 | 61.23 | 408,842 | +0.45(+0.74%) |
May 24, 2012 | 59.67 | 61.22 | 58.98 | 60.78 | 646,560 | +1.66(+2.80%) |
May 23, 2012 | 59.88 | 60.35 | 56.72 | 59.12 | 744,465 | -1.27(-2.10%) |
May 22, 2012 | 60.80 | 61.39 | 60.01 | 60.39 | 446,916 | -0.43(-0.71%) |
May 21, 2012 | 60.22 | 61.09 | 59.95 | 60.82 | 505,362 | +0.53(+0.87%) |
May 18, 2012 | 60.00 | 60.81 | 59.98 | 60.30 | 677,192 | +0.31(+0.52%) |
May 17, 2012 | 61.12 | 61.12 | 59.88 | 59.98 | 924,293 | -0.87(-1.43%) |
May 16, 2012 | 61.42 | 62.24 | 60.72 | 60.85 | 591,905 | +0.16(+0.26%) |
May 15, 2012 | 60.97 | 61.36 | 60.26 | 60.69 | 680,858 | -0.50(-0.81%) |
May 14, 2012 | 61.14 | 61.79 | 60.81 | 61.19 | 501,648 | -0.37(-0.60%) |
May 11, 2012 | 61.45 | 62.63 | 61.28 | 61.56 | 838,808 | -0.55(-0.88%) |
May 10, 2012 | 58.42 | 63.17 | 57.84 | 62.11 | 1,695,003 | +5.71(+10.13%) |
May 09, 2012 | 56.96 | 57.23 | 56.24 | 56.40 | 932,882 | -1.02(-1.78%) |
May 08, 2012 | 57.99 | 57.99 | 57.25 | 57.42 | 810,558 | -0.98(-1.68%) |
May 07, 2012 | 58.83 | 58.89 | 58.11 | 58.40 | 978,822 | -0.63(-1.06%) |
May 04, 2012 | 60.16 | 60.41 | 58.66 | 59.03 | 462,255 | -1.40(-2.32%) |
May 03, 2012 | 60.69 | 60.96 | 59.95 | 60.43 | 302,928 | -0.42(-0.70%) |
May 02, 2012 | 59.95 | 60.85 | 59.49 | 60.85 | 521,068 | +0.73(+1.21%) |
May 01, 2012 | 59.30 | 60.40 | 59.06 | 60.12 | 338,770 | +0.74(+1.25%) |
Apr 30, 2012 | 60.21 | 60.22 | 59.04 | 59.38 | 332,029 | -0.80(-1.33%) |
Apr 27, 2012 | 58.71 | 60.22 | 58.32 | 60.18 | 389,778 | +1.83(+3.14%) |
Apr 26, 2012 | 58.89 | 59.17 | 57.82 | 58.35 | 182,405 | -0.57(-0.97%) |
Apr 25, 2012 | 58.16 | 59.08 | 57.78 | 58.92 | 325,338 | +1.39(+2.41%) |
Apr 24, 2012 | 57.41 | 57.78 | 57.00 | 57.53 | 373,027 | +0.25(+0.43%) |
Apr 23, 2012 | 57.95 | 58.24 | 56.24 | 57.28 | 454,779 | -1.61(-2.74%) |
Apr 20, 2012 | 59.46 | 59.73 | 58.66 | 58.89 | 255,160 | -0.57(-0.96%) |
Apr 19, 2012 | 59.18 | 59.86 | 58.52 | 59.46 | 438,279 | +0.43(+0.73%) |
Apr 18, 2012 | 59.13 | 59.70 | 58.95 | 59.03 | 438,090 | -0.25(-0.42%) |
Apr 17, 2012 | 58.57 | 59.73 | 58.01 | 59.28 | 474,419 | +1.26(+2.16%) |
Apr 16, 2012 | 59.39 | 59.56 | 57.96 | 58.03 | 539,793 | -1.02(-1.73%) |
Apr 13, 2012 | 59.31 | 59.49 | 58.54 | 59.05 | 292,851 | -0.32(-0.54%) |
Apr 12, 2012 | 59.84 | 60.53 | 59.23 | 59.37 | 543,650 | -0.14(-0.23%) |
Apr 11, 2012 | 59.46 | 59.93 | 58.93 | 59.51 | 571,080 | +0.97(+1.66%) |
Apr 10, 2012 | 59.44 | 59.44 | 58.08 | 58.54 | 903,650 | -0.18(-0.30%) |
Apr 09, 2012 | 59.38 | 59.38 | 58.62 | 58.71 | 516,447 | -1.07(-1.80%) |
Apr 05, 2012 | 59.54 | 60.21 | 59.54 | 59.79 | 484,008 | -0.12(-0.19%) |
Apr 04, 2012 | 59.27 | 60.00 | 58.92 | 59.90 | 415,646 | +0.13(+0.22%) |
Apr 03, 2012 | 57.97 | 59.80 | 57.83 | 59.77 | 326,622 | +1.74(+2.99%) |
Apr 02, 2012 | 58.01 | 58.35 | 57.52 | 58.03 | 659,988 | +0.20(+0.34%) |
Mar 30, 2012 | 58.42 | 58.63 | 57.62 | 57.84 | 430,215 | -0.50(-0.85%) |
Mar 29, 2012 | 57.89 | 58.42 | 57.15 | 58.33 | 782,686 | +0.03(+0.05%) |
Mar 28, 2012 | 57.16 | 58.65 | 57.13 | 58.30 | 794,382 | +1.12(+1.95%) |
Mar 27, 2012 | 57.75 | 58.05 | 56.62 | 57.19 | 577,257 | -0.42(-0.74%) |
Mar 26, 2012 | 54.86 | 57.64 | 54.76 | 57.61 | 833,543 | +3.18(+5.85%) |
Mar 23, 2012 | 54.48 | 54.78 | 53.91 | 54.43 | 408,547 | +0.27(+0.50%) |
Mar 22, 2012 | 55.45 | 55.75 | 53.94 | 54.16 | 380,341 | -1.82(-3.25%) |
Mar 21, 2012 | 55.85 | 56.74 | 55.74 | 55.97 | 515,515 | +0.31(+0.55%) |
Mar 20, 2012 | 54.45 | 55.97 | 54.26 | 55.67 | 374,317 | +1.08(+1.98%) |
Mar 19, 2012 | 54.13 | 54.78 | 53.62 | 54.59 | 187,707 | +0.54(+1.00%) |
Mar 16, 2012 | 55.40 | 56.16 | 53.98 | 54.05 | 466,289 | -0.98(-1.78%) |
Mar 15, 2012 | 55.26 | 55.77 | 54.48 | 55.02 | 450,359 | -0.39(-0.70%) |
Mar 14, 2012 | 54.99 | 55.71 | 54.77 | 55.41 | 1,085,380 | +0.29(+0.53%) |
Mar 13, 2012 | 53.41 | 55.24 | 53.10 | 55.12 | 482,708 | +2.11(+3.98%) |
Mar 12, 2012 | 53.04 | 53.44 | 52.64 | 53.01 | 348,567 | +0.13(+0.25%) |
Mar 09, 2012 | 53.46 | 53.55 | 52.77 | 52.88 | 297,343 | -0.55(-1.03%) |
Mar 08, 2012 | 52.40 | 53.51 | 52.23 | 53.42 | 295,764 | +1.01(+1.92%) |
Mar 07, 2012 | 52.12 | 52.59 | 52.02 | 52.42 | 169,388 | +0.36(+0.69%) |
Mar 06, 2012 | 52.60 | 53.53 | 51.81 | 52.06 | 658,028 | -1.39(-2.60%) |
Mar 05, 2012 | 53.05 | 53.86 | 52.56 | 53.45 | 641,775 | +0.20(+0.38%) |
Mar 02, 2012 | 53.20 | 53.73 | 52.43 | 53.24 | 281,606 | +0.01(+0.01%) |