Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.74 | 55.84 | 55.10 | 55.28 | 2,263,085 | -0.54(-0.97%) |
May 30, 2012 | 55.97 | 56.23 | 55.82 | 55.82 | 1,926,460 | -0.52(-0.92%) |
May 29, 2012 | 56.67 | 56.84 | 56.20 | 56.34 | 2,418,449 | +0.06(+0.11%) |
May 25, 2012 | 56.89 | 57.07 | 56.14 | 56.27 | 1,719,528 | -0.65(-1.14%) |
May 24, 2012 | 56.87 | 57.37 | 56.65 | 56.92 | 2,347,329 | +0.26(+0.46%) |
May 23, 2012 | 56.41 | 56.84 | 55.48 | 56.66 | 1,589,931 | -0.03(-0.05%) |
May 22, 2012 | 56.44 | 57.31 | 56.40 | 56.69 | 2,178,945 | +0.40(+0.71%) |
May 21, 2012 | 55.00 | 56.40 | 54.97 | 56.28 | 1,512,595 | +1.29(+2.35%) |
May 18, 2012 | 55.15 | 55.75 | 54.75 | 54.99 | 2,122,115 | +0.13(+0.24%) |
May 17, 2012 | 56.62 | 56.81 | 54.86 | 54.86 | 1,941,815 | -1.66(-2.94%) |
May 16, 2012 | 56.46 | 56.96 | 56.27 | 56.52 | 1,730,928 | +0.32(+0.58%) |
May 15, 2012 | 56.21 | 56.49 | 55.90 | 56.20 | 1,125,161 | +0.00(+0.00%) |
May 14, 2012 | 56.18 | 56.48 | 55.87 | 56.20 | 1,007,616 | -0.39(-0.70%) |
May 11, 2012 | 56.42 | 56.90 | 56.42 | 56.59 | 851,418 | -0.09(-0.15%) |
May 10, 2012 | 56.91 | 57.03 | 56.52 | 56.68 | 1,069,443 | +0.14(+0.25%) |
May 09, 2012 | 56.19 | 57.07 | 56.07 | 56.54 | 2,124,170 | -0.20(-0.35%) |
May 08, 2012 | 56.52 | 56.79 | 55.99 | 56.74 | 1,606,931 | -0.07(-0.12%) |
May 07, 2012 | 55.46 | 57.14 | 55.10 | 56.81 | 3,114,644 | +1.27(+2.28%) |
May 04, 2012 | 55.73 | 55.96 | 55.39 | 55.54 | 1,289,198 | -0.52(-0.94%) |
May 03, 2012 | 55.97 | 56.23 | 55.70 | 56.06 | 1,826,508 | +0.09(+0.16%) |
May 02, 2012 | 55.95 | 56.06 | 55.26 | 55.98 | 1,856,549 | -0.29(-0.51%) |
May 01, 2012 | 55.53 | 56.41 | 55.09 | 56.27 | 1,993,187 | +0.57(+1.02%) |
Apr 30, 2012 | 55.76 | 55.79 | 55.15 | 55.70 | 1,843,461 | -0.10(-0.19%) |
Apr 27, 2012 | 55.27 | 56.09 | 55.12 | 55.80 | 1,555,436 | +0.73(+1.33%) |
Apr 26, 2012 | 54.67 | 55.27 | 54.55 | 55.07 | 1,125,584 | +0.24(+0.45%) |
Apr 25, 2012 | 54.63 | 54.82 | 54.47 | 54.82 | 1,689,258 | +0.51(+0.93%) |
Apr 24, 2012 | 54.15 | 54.36 | 53.84 | 54.32 | 1,269,120 | +0.06(+0.11%) |
Apr 23, 2012 | 53.97 | 54.26 | 53.53 | 54.25 | 1,560,071 | -0.16(-0.29%) |
Apr 20, 2012 | 54.50 | 54.68 | 54.31 | 54.41 | 1,770,443 | -0.04(-0.06%) |
Apr 19, 2012 | 54.66 | 54.87 | 54.20 | 54.45 | 1,627,756 | -0.17(-0.30%) |
Apr 18, 2012 | 54.59 | 54.79 | 54.32 | 54.61 | 1,929,024 | -0.10(-0.19%) |
Apr 17, 2012 | 54.27 | 54.99 | 54.16 | 54.72 | 2,382,277 | +0.68(+1.26%) |
Apr 16, 2012 | 54.09 | 54.29 | 53.80 | 54.04 | 1,358,613 | +0.16(+0.29%) |
Apr 13, 2012 | 54.00 | 54.19 | 53.79 | 53.88 | 1,578,289 | -0.18(-0.34%) |
Apr 12, 2012 | 52.82 | 54.15 | 52.81 | 54.06 | 1,626,411 | +1.34(+2.54%) |
Apr 11, 2012 | 53.03 | 53.20 | 52.62 | 52.72 | 1,420,647 | +0.32(+0.62%) |
Apr 10, 2012 | 53.37 | 53.50 | 52.30 | 52.40 | 1,577,260 | -1.15(-2.14%) |
Apr 09, 2012 | 53.12 | 53.66 | 52.87 | 53.55 | 1,627,572 | -0.24(-0.44%) |
Apr 05, 2012 | 53.64 | 53.99 | 53.56 | 53.78 | 1,262,602 | +0.02(+0.03%) |
Apr 04, 2012 | 54.05 | 54.06 | 53.63 | 53.76 | 1,004,318 | -0.61(-1.13%) |
Apr 03, 2012 | 54.51 | 54.51 | 53.99 | 54.38 | 1,302,160 | -0.12(-0.22%) |
Apr 02, 2012 | 53.86 | 54.59 | 53.75 | 54.50 | 1,470,016 | +0.52(+0.97%) |
Mar 30, 2012 | 54.22 | 54.28 | 53.88 | 53.97 | 1,525,108 | +0.01(+0.02%) |
Mar 29, 2012 | 53.48 | 54.04 | 53.32 | 53.97 | 1,280,010 | +0.24(+0.44%) |
Mar 28, 2012 | 53.78 | 53.82 | 53.27 | 53.73 | 1,711,639 | +0.00(+0.00%) |
Mar 27, 2012 | 53.88 | 54.02 | 53.55 | 53.73 | 1,838,907 | -0.22(-0.41%) |
Mar 26, 2012 | 52.93 | 53.97 | 52.91 | 53.95 | 1,890,634 | +1.24(+2.36%) |
Mar 23, 2012 | 52.56 | 52.86 | 52.15 | 52.71 | 1,494,787 | +0.22(+0.42%) |
Mar 22, 2012 | 52.23 | 52.61 | 51.80 | 52.49 | 2,108,629 | -0.12(-0.23%) |
Mar 21, 2012 | 52.85 | 52.99 | 52.56 | 52.61 | 1,800,879 | -0.29(-0.55%) |
Mar 20, 2012 | 52.90 | 52.98 | 52.65 | 52.90 | 1,860,750 | +0.24(+0.46%) |
Mar 19, 2012 | 52.33 | 52.87 | 52.33 | 52.65 | 1,099,033 | +0.12(+0.23%) |
Mar 16, 2012 | 52.64 | 52.72 | 52.33 | 52.53 | 3,687,823 | +0.22(+0.42%) |
Mar 15, 2012 | 52.26 | 52.37 | 51.99 | 52.31 | 1,536,763 | +0.00(+0.00%) |
Mar 14, 2012 | 52.25 | 52.75 | 52.02 | 52.31 | 2,342,519 | -0.18(-0.35%) |
Mar 13, 2012 | 52.02 | 52.57 | 51.92 | 52.50 | 2,082,866 | +0.70(+1.35%) |
Mar 12, 2012 | 52.10 | 52.37 | 51.78 | 51.80 | 1,247,735 | -0.42(-0.80%) |
Mar 09, 2012 | 52.03 | 52.36 | 51.73 | 52.22 | 1,902,312 | +0.33(+0.64%) |
Mar 08, 2012 | 52.58 | 52.66 | 51.81 | 51.88 | 1,983,072 | -0.03(-0.05%) |
Mar 07, 2012 | 52.05 | 52.13 | 51.67 | 51.91 | 2,360,481 | +0.02(+0.03%) |
Mar 06, 2012 | 51.46 | 52.02 | 51.38 | 51.89 | 2,978,840 | -0.05(-0.10%) |
Mar 05, 2012 | 52.01 | 52.25 | 51.58 | 51.95 | 2,867,601 | -0.13(-0.25%) |
Mar 02, 2012 | 52.49 | 52.66 | 51.90 | 52.08 | 2,925,158 | -0.31(-0.60%) |