Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.36 | 54.36 | 51.73 | 52.85 | 3,082,849 | -0.48(-0.90%) |
May 30, 2012 | 54.03 | 54.03 | 53.15 | 53.33 | 1,969,532 | -1.42(-2.59%) |
May 29, 2012 | 53.82 | 55.00 | 53.82 | 54.75 | 1,775,816 | +1.37(+2.57%) |
May 25, 2012 | 53.61 | 53.95 | 53.09 | 53.38 | 1,221,747 | -0.15(-0.28%) |
May 24, 2012 | 53.44 | 53.98 | 52.82 | 53.53 | 1,814,939 | +0.24(+0.45%) |
May 23, 2012 | 52.99 | 53.49 | 51.67 | 53.29 | 2,716,607 | -0.28(-0.52%) |
May 22, 2012 | 53.17 | 54.27 | 53.13 | 53.57 | 3,468,830 | +0.40(+0.75%) |
May 21, 2012 | 50.84 | 53.21 | 50.63 | 53.17 | 3,152,889 | +2.71(+5.37%) |
May 18, 2012 | 51.50 | 51.82 | 50.16 | 50.46 | 4,891,304 | -1.09(-2.11%) |
May 17, 2012 | 54.54 | 54.54 | 51.31 | 51.55 | 5,415,203 | -2.72(-5.01%) |
May 16, 2012 | 55.32 | 55.69 | 54.24 | 54.27 | 2,359,567 | -0.69(-1.26%) |
May 15, 2012 | 55.12 | 55.68 | 54.46 | 54.96 | 2,264,706 | +0.09(+0.16%) |
May 14, 2012 | 55.75 | 55.80 | 54.70 | 54.87 | 4,049,399 | -1.82(-3.21%) |
May 11, 2012 | 56.26 | 57.95 | 56.00 | 56.69 | 2,536,278 | -0.17(-0.30%) |
May 10, 2012 | 57.73 | 58.04 | 56.28 | 56.86 | 1,877,074 | -0.18(-0.32%) |
May 09, 2012 | 56.47 | 57.37 | 55.58 | 57.04 | 3,153,398 | -0.13(-0.23%) |
May 08, 2012 | 56.45 | 57.44 | 55.41 | 57.17 | 3,380,881 | +0.41(+0.72%) |
May 07, 2012 | 57.44 | 57.64 | 56.60 | 56.76 | 3,423,030 | -0.78(-1.36%) |
May 04, 2012 | 59.50 | 59.69 | 57.35 | 57.54 | 3,721,516 | -2.35(-3.92%) |
May 03, 2012 | 60.25 | 60.69 | 59.66 | 59.89 | 1,710,330 | -0.60(-0.99%) |
May 02, 2012 | 59.73 | 60.81 | 59.63 | 60.49 | 2,826,226 | +0.12(+0.20%) |
May 01, 2012 | 58.79 | 60.69 | 58.66 | 60.37 | 3,190,569 | +1.17(+1.98%) |
Apr 30, 2012 | 60.20 | 60.23 | 58.66 | 59.20 | 1,792,262 | -0.99(-1.64%) |
Apr 27, 2012 | 59.89 | 60.39 | 59.61 | 60.19 | 3,946,678 | +0.42(+0.70%) |
Apr 26, 2012 | 57.30 | 60.00 | 56.00 | 59.77 | 6,719,347 | +2.15(+3.73%) |
Apr 25, 2012 | 57.39 | 57.86 | 57.11 | 57.62 | 2,537,299 | +0.77(+1.35%) |
Apr 24, 2012 | 56.66 | 56.97 | 56.02 | 56.85 | 1,601,046 | +0.47(+0.83%) |
Apr 23, 2012 | 56.67 | 56.78 | 55.97 | 56.38 | 1,768,459 | -1.23(-2.14%) |
Apr 20, 2012 | 58.30 | 58.55 | 57.42 | 57.61 | 2,155,294 | -0.41(-0.71%) |
Apr 19, 2012 | 57.65 | 59.05 | 57.64 | 58.02 | 4,149,822 | +1.45(+2.56%) |
Apr 18, 2012 | 56.32 | 56.99 | 56.32 | 56.57 | 1,984,003 | -0.31(-0.55%) |
Apr 17, 2012 | 55.96 | 57.04 | 55.52 | 56.88 | 2,661,906 | +1.45(+2.62%) |
Apr 16, 2012 | 56.36 | 56.53 | 55.26 | 55.43 | 1,917,385 | -0.65(-1.16%) |
Apr 13, 2012 | 56.11 | 56.49 | 55.52 | 56.08 | 1,489,200 | -0.19(-0.34%) |
Apr 12, 2012 | 55.41 | 56.59 | 55.16 | 56.27 | 2,070,320 | +0.86(+1.55%) |
Apr 11, 2012 | 54.28 | 56.21 | 53.87 | 55.41 | 4,370,145 | +2.22(+4.17%) |
Apr 10, 2012 | 54.61 | 54.78 | 53.00 | 53.19 | 3,330,191 | -1.44(-2.64%) |
Apr 09, 2012 | 54.38 | 54.78 | 53.98 | 54.63 | 1,816,695 | -0.81(-1.46%) |
Apr 05, 2012 | 54.96 | 55.50 | 54.74 | 55.44 | 1,909,065 | +0.21(+0.38%) |
Apr 04, 2012 | 54.93 | 55.35 | 54.52 | 55.23 | 2,403,511 | -0.51(-0.91%) |
Apr 03, 2012 | 56.39 | 56.63 | 55.49 | 55.74 | 3,019,125 | -0.65(-1.15%) |
Apr 02, 2012 | 56.40 | 56.64 | 55.72 | 56.39 | 3,323,205 | -0.02(-0.04%) |
Mar 30, 2012 | 57.08 | 57.38 | 56.23 | 56.41 | 2,219,831 | -0.17(-0.30%) |
Mar 29, 2012 | 57.06 | 57.13 | 55.74 | 56.58 | 2,000,326 | -0.93(-1.62%) |
Mar 28, 2012 | 58.00 | 58.05 | 56.95 | 57.51 | 1,755,979 | -0.66(-1.13%) |
Mar 27, 2012 | 58.95 | 59.10 | 58.15 | 58.17 | 1,999,027 | -0.66(-1.12%) |
Mar 26, 2012 | 58.05 | 58.83 | 58.05 | 58.83 | 3,040,056 | +1.27(+2.21%) |
Mar 23, 2012 | 57.39 | 57.74 | 56.38 | 57.56 | 1,876,199 | +0.31(+0.54%) |
Mar 22, 2012 | 57.26 | 57.73 | 56.93 | 57.25 | 2,501,514 | -0.57(-0.99%) |
Mar 21, 2012 | 56.82 | 58.16 | 56.72 | 57.82 | 3,379,245 | +1.22(+2.16%) |
Mar 20, 2012 | 56.29 | 56.95 | 55.44 | 56.60 | 2,921,790 | -0.21(-0.37%) |
Mar 19, 2012 | 55.90 | 56.95 | 55.23 | 56.81 | 2,341,884 | +0.78(+1.39%) |
Mar 16, 2012 | 56.02 | 56.36 | 55.69 | 56.03 | 2,660,121 | -0.04(-0.07%) |
Mar 15, 2012 | 56.58 | 56.58 | 55.90 | 56.07 | 2,696,236 | -0.37(-0.66%) |
Mar 14, 2012 | 57.30 | 57.49 | 56.09 | 56.44 | 2,182,688 | -0.91(-1.59%) |
Mar 13, 2012 | 55.05 | 57.45 | 55.05 | 57.35 | 3,504,792 | +2.85(+5.23%) |
Mar 12, 2012 | 54.89 | 55.24 | 54.30 | 54.50 | 1,909,392 | -0.39(-0.71%) |
Mar 09, 2012 | 54.33 | 55.38 | 54.26 | 54.89 | 3,236,485 | +0.76(+1.40%) |
Mar 08, 2012 | 53.77 | 54.49 | 53.73 | 54.13 | 2,037,867 | +0.71(+1.33%) |
Mar 07, 2012 | 53.04 | 53.56 | 52.97 | 53.42 | 1,968,409 | +0.52(+0.98%) |
Mar 06, 2012 | 53.71 | 53.91 | 52.68 | 52.90 | 3,203,234 | -1.47(-2.70%) |
Mar 05, 2012 | 54.07 | 54.94 | 53.89 | 54.37 | 2,949,434 | +0.18(+0.33%) |
Mar 02, 2012 | 54.29 | 54.90 | 54.05 | 54.19 | 1,459,931 | -0.30(-0.55%) |