Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.65 | 59.70 | 58.60 | 59.32 | 35,259 | -0.39(-0.65%) |
May 30, 2012 | 60.51 | 60.51 | 59.65 | 59.71 | 39,343 | -1.14(-1.87%) |
May 29, 2012 | 60.63 | 61.12 | 60.23 | 60.85 | 35,790 | +1.11(+1.85%) |
May 25, 2012 | 59.97 | 60.14 | 59.57 | 59.74 | 29,087 | -0.21(-0.35%) |
May 24, 2012 | 59.85 | 60.08 | 59.24 | 59.95 | 42,688 | +0.33(+0.56%) |
May 23, 2012 | 58.52 | 59.73 | 57.75 | 59.61 | 70,989 | +0.65(+1.09%) |
May 22, 2012 | 59.49 | 59.92 | 58.61 | 58.97 | 42,910 | -0.39(-0.66%) |
May 21, 2012 | 57.73 | 59.49 | 57.73 | 59.36 | 71,364 | +1.82(+3.17%) |
May 18, 2012 | 58.14 | 58.55 | 57.38 | 57.54 | 88,381 | -0.44(-0.76%) |
May 17, 2012 | 59.53 | 59.65 | 57.97 | 57.97 | 74,688 | -1.47(-2.47%) |
May 16, 2012 | 60.47 | 60.98 | 59.40 | 59.44 | 66,393 | -0.80(-1.32%) |
May 15, 2012 | 61.06 | 61.27 | 60.10 | 60.24 | 244,384 | -0.84(-1.37%) |
May 14, 2012 | 61.30 | 61.61 | 60.91 | 61.07 | 95,410 | -0.98(-1.58%) |
May 11, 2012 | 61.70 | 62.55 | 61.70 | 62.05 | 40,618 | -0.13(-0.21%) |
May 10, 2012 | 62.85 | 62.99 | 62.04 | 62.18 | 59,866 | -0.10(-0.15%) |
May 09, 2012 | 61.77 | 62.91 | 61.60 | 62.27 | 73,862 | -0.41(-0.66%) |
May 08, 2012 | 62.49 | 62.75 | 61.56 | 62.69 | 58,730 | -0.29(-0.46%) |
May 07, 2012 | 62.72 | 63.29 | 62.59 | 62.98 | 66,886 | -0.10(-0.15%) |
May 04, 2012 | 63.80 | 63.81 | 62.90 | 63.07 | 46,346 | -1.09(-1.70%) |
May 03, 2012 | 64.98 | 64.98 | 64.04 | 64.16 | 61,922 | -0.70(-1.07%) |
May 02, 2012 | 64.83 | 64.98 | 64.43 | 64.86 | 34,789 | -0.34(-0.53%) |
May 01, 2012 | 64.97 | 65.80 | 64.79 | 65.20 | 39,978 | +0.28(+0.43%) |
Apr 30, 2012 | 65.31 | 65.31 | 64.64 | 64.92 | 51,774 | -0.62(-0.95%) |
Apr 27, 2012 | 65.48 | 65.69 | 65.13 | 65.54 | 39,817 | +0.35(+0.54%) |
Apr 26, 2012 | 64.64 | 65.38 | 64.55 | 65.19 | 53,747 | -0.01(-0.01%) |
Apr 25, 2012 | 64.80 | 65.22 | 64.56 | 65.20 | 67,534 | +1.50(+2.35%) |
Apr 24, 2012 | 63.74 | 64.03 | 63.40 | 63.70 | 39,594 | -0.02(-0.04%) |
Apr 23, 2012 | 63.76 | 63.76 | 63.04 | 63.72 | 46,137 | -0.92(-1.42%) |
Apr 20, 2012 | 64.94 | 65.06 | 64.64 | 64.64 | 41,229 | +0.10(+0.16%) |
Apr 19, 2012 | 64.97 | 65.15 | 64.19 | 64.54 | 75,086 | -0.22(-0.33%) |
Apr 18, 2012 | 64.82 | 65.05 | 64.60 | 64.75 | 45,454 | -0.31(-0.48%) |
Apr 17, 2012 | 64.61 | 65.44 | 64.51 | 65.06 | 98,694 | +0.91(+1.42%) |
Apr 16, 2012 | 64.43 | 64.54 | 63.67 | 64.15 | 115,833 | +0.12(+0.19%) |
Apr 13, 2012 | 64.39 | 64.56 | 63.90 | 64.04 | 312,743 | -0.57(-0.89%) |
Apr 12, 2012 | 63.01 | 64.76 | 63.01 | 64.61 | 119,746 | +1.73(+2.75%) |
Apr 11, 2012 | 62.93 | 63.26 | 62.71 | 62.88 | 152,317 | +0.68(+1.09%) |
Apr 10, 2012 | 63.49 | 63.55 | 62.05 | 62.20 | 196,164 | -1.40(-2.20%) |
Apr 09, 2012 | 63.65 | 63.86 | 63.40 | 63.61 | 88,489 | -0.96(-1.48%) |
Apr 05, 2012 | 64.78 | 65.53 | 64.36 | 64.56 | 88,008 | -0.44(-0.67%) |
Apr 04, 2012 | 65.03 | 65.17 | 64.55 | 65.00 | 115,817 | -0.88(-1.33%) |
Apr 03, 2012 | 66.34 | 66.34 | 65.39 | 65.88 | 99,892 | -0.45(-0.68%) |
Apr 02, 2012 | 65.38 | 66.62 | 65.32 | 66.33 | 98,535 | +0.84(+1.29%) |
Mar 30, 2012 | 65.57 | 65.73 | 65.05 | 65.48 | 49,535 | +0.27(+0.42%) |
Mar 29, 2012 | 64.68 | 65.27 | 64.31 | 65.21 | 42,284 | +0.10(+0.15%) |
Mar 28, 2012 | 65.88 | 65.89 | 64.63 | 65.12 | 34,424 | -0.85(-1.29%) |
Mar 27, 2012 | 66.23 | 66.60 | 65.94 | 65.97 | 82,790 | -0.10(-0.16%) |
Mar 26, 2012 | 65.92 | 66.11 | 65.56 | 66.07 | 510,359 | +0.80(+1.23%) |
Mar 23, 2012 | 64.63 | 65.33 | 64.10 | 65.27 | 91,837 | +0.76(+1.19%) |
Mar 22, 2012 | 65.08 | 65.08 | 64.15 | 64.51 | 73,989 | -1.13(-1.72%) |
Mar 21, 2012 | 65.69 | 65.91 | 65.39 | 65.63 | 38,938 | -0.00(-0.00%) |
Mar 20, 2012 | 65.63 | 65.75 | 65.06 | 65.63 | 96,409 | -0.42(-0.63%) |
Mar 19, 2012 | 65.64 | 66.54 | 65.54 | 66.05 | 466,784 | +0.33(+0.51%) |
Mar 16, 2012 | 65.64 | 66.01 | 65.61 | 65.72 | 75,719 | +0.14(+0.21%) |
Mar 15, 2012 | 65.27 | 65.58 | 64.97 | 65.58 | 36,476 | +0.51(+0.78%) |
Mar 14, 2012 | 65.33 | 65.44 | 64.86 | 65.07 | 74,455 | -0.37(-0.57%) |
Mar 13, 2012 | 64.55 | 65.45 | 64.52 | 65.45 | 46,409 | +1.23(+1.92%) |
Mar 12, 2012 | 64.64 | 64.88 | 64.11 | 64.21 | 46,019 | -0.43(-0.67%) |
Mar 09, 2012 | 64.45 | 65.12 | 64.34 | 64.64 | 63,347 | +0.22(+0.33%) |
Mar 08, 2012 | 63.77 | 64.53 | 63.72 | 64.43 | 33,335 | +1.16(+1.83%) |
Mar 07, 2012 | 63.14 | 63.47 | 62.82 | 63.27 | 53,889 | +0.30(+0.48%) |
Mar 06, 2012 | 63.66 | 63.66 | 62.69 | 62.97 | 89,763 | -1.51(-2.34%) |
Mar 05, 2012 | 65.38 | 65.38 | 64.08 | 64.47 | 76,229 | -1.00(-1.53%) |
Mar 02, 2012 | 65.72 | 66.13 | 65.21 | 65.48 | 48,309 | -0.29(-0.44%) |