Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 63.85 | 63.95 | 62.84 | 62.99 | 3,959,438 | -0.74(-1.16%) |
May 30, 2012 | 64.26 | 64.30 | 63.37 | 63.73 | 2,133,851 | -0.72(-1.11%) |
May 29, 2012 | 63.90 | 65.10 | 63.63 | 64.45 | 2,926,613 | +1.33(+2.10%) |
May 25, 2012 | 63.29 | 63.73 | 62.95 | 63.12 | 2,402,724 | -0.06(-0.10%) |
May 24, 2012 | 62.31 | 63.20 | 62.10 | 63.19 | 2,709,688 | +1.27(+2.06%) |
May 23, 2012 | 61.19 | 62.10 | 61.01 | 61.91 | 2,187,731 | +0.32(+0.52%) |
May 22, 2012 | 60.98 | 62.04 | 60.87 | 61.59 | 2,232,498 | +0.74(+1.22%) |
May 21, 2012 | 60.10 | 60.97 | 59.38 | 60.85 | 2,640,398 | +0.83(+1.38%) |
May 18, 2012 | 60.45 | 60.99 | 59.45 | 60.02 | 3,742,811 | -0.28(-0.46%) |
May 17, 2012 | 62.91 | 62.92 | 60.30 | 60.30 | 3,115,690 | -2.55(-4.05%) |
May 16, 2012 | 62.55 | 63.21 | 62.37 | 62.85 | 3,120,229 | +0.62(+0.99%) |
May 15, 2012 | 61.89 | 63.14 | 61.72 | 62.23 | 2,659,162 | +0.31(+0.49%) |
May 14, 2012 | 61.75 | 62.60 | 61.52 | 61.92 | 3,078,884 | -0.46(-0.74%) |
May 11, 2012 | 61.05 | 63.14 | 60.45 | 62.38 | 5,086,704 | +2.44(+4.07%) |
May 10, 2012 | 59.77 | 60.67 | 59.49 | 59.94 | 2,608,952 | +0.64(+1.07%) |
May 09, 2012 | 58.32 | 60.73 | 58.15 | 59.31 | 5,253,199 | -0.18(-0.31%) |
May 08, 2012 | 59.27 | 59.63 | 58.22 | 59.49 | 3,263,137 | +0.10(+0.16%) |
May 07, 2012 | 58.85 | 60.26 | 58.70 | 59.39 | 2,570,681 | +0.06(+0.10%) |
May 04, 2012 | 60.78 | 60.88 | 59.21 | 59.33 | 2,501,719 | -1.61(-2.65%) |
May 03, 2012 | 61.14 | 61.74 | 60.60 | 60.95 | 3,349,435 | -1.49(-2.39%) |
May 02, 2012 | 60.76 | 62.55 | 60.67 | 62.44 | 2,654,942 | +1.37(+2.24%) |
May 01, 2012 | 61.50 | 61.93 | 60.84 | 61.07 | 1,981,157 | -0.31(-0.50%) |
Apr 30, 2012 | 61.89 | 62.04 | 61.08 | 61.37 | 2,709,290 | -0.69(-1.11%) |
Apr 27, 2012 | 60.51 | 62.48 | 60.51 | 62.06 | 2,842,726 | +1.49(+2.46%) |
Apr 26, 2012 | 60.00 | 60.85 | 59.79 | 60.57 | 2,193,690 | +0.50(+0.83%) |
Apr 25, 2012 | 59.45 | 60.28 | 59.38 | 60.07 | 2,449,346 | +1.04(+1.76%) |
Apr 24, 2012 | 59.43 | 59.60 | 58.70 | 59.04 | 1,882,682 | -0.32(-0.54%) |
Apr 23, 2012 | 59.40 | 59.74 | 58.74 | 59.36 | 1,688,366 | -0.42(-0.70%) |
Apr 20, 2012 | 59.62 | 60.13 | 59.44 | 59.78 | 2,240,635 | +0.34(+0.57%) |
Apr 19, 2012 | 60.68 | 60.89 | 59.24 | 59.44 | 2,803,565 | -1.24(-2.04%) |
Apr 18, 2012 | 60.81 | 61.24 | 60.41 | 60.67 | 1,744,306 | -0.37(-0.60%) |
Apr 17, 2012 | 60.87 | 61.30 | 60.67 | 61.04 | 1,672,116 | +0.40(+0.66%) |
Apr 16, 2012 | 60.88 | 61.11 | 60.12 | 60.64 | 1,897,518 | +0.12(+0.20%) |
Apr 13, 2012 | 60.84 | 61.29 | 60.52 | 60.52 | 1,864,626 | -0.64(-1.04%) |
Apr 12, 2012 | 60.55 | 61.23 | 60.31 | 61.15 | 2,968,948 | +0.06(+0.10%) |
Apr 11, 2012 | 60.73 | 61.57 | 60.73 | 61.09 | 1,968,651 | +0.66(+1.10%) |
Apr 10, 2012 | 61.76 | 61.90 | 60.18 | 60.43 | 3,731,981 | -1.51(-2.44%) |
Apr 09, 2012 | 61.76 | 63.00 | 61.47 | 61.94 | 4,522,034 | -0.71(-1.13%) |
Apr 05, 2012 | 60.33 | 63.43 | 60.33 | 62.65 | 12,204,683 | +4.90(+8.49%) |
Apr 04, 2012 | 58.23 | 58.56 | 57.53 | 57.75 | 4,372,508 | -0.66(-1.13%) |
Apr 03, 2012 | 58.12 | 58.97 | 58.05 | 58.41 | 2,429,805 | +0.10(+0.16%) |
Apr 02, 2012 | 57.73 | 58.45 | 57.44 | 58.31 | 3,393,896 | +0.97(+1.69%) |
Mar 30, 2012 | 58.55 | 58.55 | 57.34 | 57.34 | 3,476,440 | -0.83(-1.42%) |
Mar 29, 2012 | 58.22 | 58.26 | 57.15 | 58.17 | 2,456,616 | -0.27(-0.46%) |
Mar 28, 2012 | 58.59 | 58.83 | 57.93 | 58.44 | 2,611,225 | -0.30(-0.50%) |
Mar 27, 2012 | 58.83 | 59.46 | 58.63 | 58.74 | 2,735,265 | +0.12(+0.21%) |
Mar 26, 2012 | 58.10 | 58.63 | 57.96 | 58.62 | 2,175,847 | +0.98(+1.69%) |
Mar 23, 2012 | 57.14 | 57.76 | 56.42 | 57.64 | 2,260,897 | +0.33(+0.58%) |
Mar 22, 2012 | 57.71 | 58.17 | 57.20 | 57.31 | 3,089,476 | -0.44(-0.77%) |
Mar 21, 2012 | 57.29 | 58.01 | 56.79 | 57.75 | 2,449,646 | +0.37(+0.64%) |
Mar 20, 2012 | 57.17 | 57.53 | 56.88 | 57.39 | 2,739,907 | -0.08(-0.14%) |
Mar 19, 2012 | 56.67 | 57.74 | 56.00 | 57.47 | 3,204,568 | -0.10(-0.18%) |
Mar 16, 2012 | 57.00 | 57.81 | 57.00 | 57.57 | 3,625,820 | +0.42(+0.73%) |
Mar 15, 2012 | 57.15 | 57.41 | 56.40 | 57.15 | 2,510,972 | +0.07(+0.12%) |
Mar 14, 2012 | 54.87 | 57.24 | 54.64 | 57.08 | 6,985,290 | +2.55(+4.67%) |
Mar 13, 2012 | 54.58 | 54.59 | 53.80 | 54.54 | 2,331,639 | +0.23(+0.43%) |
Mar 12, 2012 | 54.50 | 54.57 | 54.14 | 54.31 | 1,922,207 | -0.33(-0.60%) |
Mar 09, 2012 | 54.68 | 54.91 | 54.27 | 54.63 | 2,160,211 | -0.04(-0.08%) |
Mar 08, 2012 | 54.18 | 54.92 | 54.02 | 54.68 | 3,355,343 | +0.85(+1.57%) |
Mar 07, 2012 | 53.64 | 54.06 | 53.34 | 53.83 | 3,347,398 | +0.20(+0.37%) |
Mar 06, 2012 | 53.22 | 53.88 | 53.22 | 53.63 | 2,819,356 | -0.19(-0.36%) |
Mar 05, 2012 | 53.39 | 54.09 | 53.05 | 53.82 | 2,803,701 | +0.78(+1.46%) |
Mar 02, 2012 | 52.77 | 53.19 | 52.60 | 53.05 | 2,357,733 | +0.44(+0.85%) |