Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.14 | 57.34 | 56.46 | 56.93 | 340,966 | -0.51(-0.89%) |
May 30, 2012 | 57.41 | 57.96 | 57.23 | 57.44 | 292,422 | -0.48(-0.83%) |
May 29, 2012 | 57.70 | 58.22 | 57.41 | 57.92 | 248,832 | +0.55(+0.95%) |
May 25, 2012 | 57.82 | 57.82 | 57.00 | 57.38 | 193,985 | -0.25(-0.43%) |
May 24, 2012 | 56.55 | 57.63 | 55.94 | 57.63 | 288,167 | +1.24(+2.20%) |
May 23, 2012 | 55.88 | 56.51 | 55.11 | 56.38 | 399,532 | -0.18(-0.31%) |
May 22, 2012 | 56.32 | 57.30 | 56.18 | 56.56 | 496,525 | +1.13(+2.04%) |
May 21, 2012 | 55.34 | 55.87 | 54.77 | 55.43 | 278,338 | +0.32(+0.57%) |
May 18, 2012 | 55.90 | 56.40 | 54.98 | 55.11 | 268,957 | -0.92(-1.64%) |
May 17, 2012 | 56.92 | 57.04 | 55.96 | 56.03 | 256,120 | -0.76(-1.35%) |
May 16, 2012 | 57.31 | 57.55 | 56.78 | 56.80 | 196,115 | -0.20(-0.35%) |
May 15, 2012 | 57.51 | 58.18 | 56.75 | 57.00 | 226,264 | -0.65(-1.13%) |
May 14, 2012 | 58.25 | 58.62 | 57.60 | 57.65 | 193,961 | -1.16(-1.97%) |
May 11, 2012 | 58.20 | 59.21 | 57.56 | 58.80 | 190,261 | -0.04(-0.06%) |
May 10, 2012 | 58.51 | 59.09 | 58.25 | 58.84 | 248,285 | +0.78(+1.34%) |
May 09, 2012 | 58.46 | 58.76 | 57.53 | 58.06 | 514,027 | -1.23(-2.08%) |
May 08, 2012 | 59.22 | 59.61 | 58.83 | 59.30 | 293,205 | -0.45(-0.76%) |
May 07, 2012 | 59.23 | 60.05 | 59.20 | 59.75 | 138,215 | +0.24(+0.41%) |
May 04, 2012 | 59.69 | 60.02 | 59.01 | 59.51 | 334,135 | -0.54(-0.90%) |
May 03, 2012 | 60.34 | 60.75 | 59.62 | 60.05 | 304,711 | -0.31(-0.51%) |
May 02, 2012 | 60.26 | 60.63 | 59.86 | 60.35 | 329,127 | -0.48(-0.79%) |
May 01, 2012 | 60.65 | 62.02 | 60.65 | 60.83 | 328,935 | -0.06(-0.11%) |
Apr 30, 2012 | 61.73 | 61.73 | 60.42 | 60.90 | 492,498 | -0.81(-1.31%) |
Apr 27, 2012 | 60.95 | 61.89 | 60.38 | 61.71 | 376,006 | +0.79(+1.29%) |
Apr 26, 2012 | 59.62 | 60.92 | 59.40 | 60.92 | 335,960 | +1.10(+1.84%) |
Apr 25, 2012 | 59.83 | 60.70 | 59.56 | 59.81 | 235,343 | +0.45(+0.77%) |
Apr 24, 2012 | 60.12 | 60.12 | 58.36 | 59.36 | 738,718 | -0.32(-0.54%) |
Apr 23, 2012 | 58.57 | 59.77 | 58.45 | 59.69 | 297,598 | +0.16(+0.26%) |
Apr 20, 2012 | 60.51 | 60.51 | 59.48 | 59.53 | 296,119 | +0.19(+0.31%) |
Apr 19, 2012 | 59.56 | 60.34 | 58.92 | 59.34 | 245,465 | -0.16(-0.26%) |
Apr 18, 2012 | 60.26 | 60.27 | 59.21 | 59.50 | 415,750 | -0.95(-1.58%) |
Apr 17, 2012 | 60.29 | 61.02 | 60.08 | 60.45 | 328,447 | +0.83(+1.38%) |
Apr 16, 2012 | 59.30 | 60.10 | 59.08 | 59.63 | 299,968 | +0.45(+0.76%) |
Apr 13, 2012 | 59.45 | 59.61 | 58.95 | 59.18 | 575,655 | -0.72(-1.20%) |
Apr 12, 2012 | 59.29 | 60.22 | 59.26 | 59.90 | 362,540 | +0.46(+0.78%) |
Apr 11, 2012 | 58.75 | 59.46 | 58.53 | 59.43 | 300,168 | +1.29(+2.22%) |
Apr 10, 2012 | 58.49 | 58.51 | 57.94 | 58.15 | 730,381 | -0.17(-0.29%) |
Apr 09, 2012 | 57.65 | 58.77 | 57.57 | 58.31 | 438,052 | -0.70(-1.18%) |
Apr 05, 2012 | 58.60 | 59.47 | 58.60 | 59.01 | 589,289 | +0.09(+0.16%) |
Apr 04, 2012 | 58.88 | 59.29 | 58.51 | 58.92 | 489,765 | -0.29(-0.49%) |
Apr 03, 2012 | 59.13 | 59.49 | 58.39 | 59.21 | 535,531 | +0.23(+0.39%) |
Apr 02, 2012 | 58.21 | 59.23 | 57.70 | 58.98 | 359,060 | +0.54(+0.92%) |
Mar 30, 2012 | 59.55 | 59.55 | 58.16 | 58.44 | 380,047 | -0.56(-0.94%) |
Mar 29, 2012 | 58.94 | 59.23 | 57.90 | 59.00 | 243,998 | -0.32(-0.55%) |
Mar 28, 2012 | 59.48 | 59.97 | 58.69 | 59.32 | 342,501 | -0.19(-0.31%) |
Mar 27, 2012 | 60.35 | 60.35 | 59.47 | 59.51 | 196,951 | -0.72(-1.20%) |
Mar 26, 2012 | 59.43 | 60.25 | 58.87 | 60.23 | 269,502 | +1.51(+2.57%) |
Mar 23, 2012 | 58.88 | 59.06 | 57.48 | 58.72 | 537,629 | -0.19(-0.33%) |
Mar 22, 2012 | 58.74 | 59.27 | 58.39 | 58.92 | 264,640 | -0.37(-0.63%) |
Mar 21, 2012 | 60.07 | 60.35 | 59.29 | 59.29 | 313,086 | -0.62(-1.04%) |
Mar 20, 2012 | 59.93 | 60.47 | 59.53 | 59.91 | 222,319 | -0.55(-0.90%) |
Mar 19, 2012 | 59.81 | 61.17 | 58.89 | 60.45 | 276,580 | +0.72(+1.21%) |
Mar 16, 2012 | 59.90 | 60.79 | 59.32 | 59.73 | 742,996 | +0.14(+0.23%) |
Mar 15, 2012 | 58.38 | 59.81 | 57.95 | 59.59 | 252,182 | +1.45(+2.50%) |
Mar 14, 2012 | 58.29 | 58.83 | 57.47 | 58.14 | 338,058 | -0.41(-0.70%) |
Mar 13, 2012 | 57.65 | 58.55 | 57.06 | 58.55 | 404,688 | +1.46(+2.55%) |
Mar 12, 2012 | 57.22 | 57.44 | 56.58 | 57.10 | 388,040 | +0.07(+0.13%) |
Mar 09, 2012 | 55.92 | 57.65 | 55.84 | 57.02 | 413,912 | +1.06(+1.89%) |
Mar 08, 2012 | 55.72 | 56.15 | 55.26 | 55.97 | 264,137 | +0.87(+1.58%) |
Mar 07, 2012 | 54.83 | 55.55 | 54.38 | 55.10 | 283,673 | +0.51(+0.93%) |
Mar 06, 2012 | 54.29 | 54.94 | 54.29 | 54.59 | 424,169 | -0.63(-1.14%) |
Mar 05, 2012 | 54.60 | 55.62 | 54.38 | 55.22 | 195,076 | +0.39(+0.71%) |
Mar 02, 2012 | 55.37 | 55.62 | 54.64 | 54.83 | 318,191 | -0.66(-1.19%) |