Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 61.30 | 62.41 | 60.60 | 62.25 | 459,785 | +0.94(+1.54%) |
May 30, 2012 | 61.93 | 62.18 | 61.00 | 61.31 | 398,521 | -1.12(-1.79%) |
May 29, 2012 | 61.35 | 62.99 | 61.35 | 62.43 | 542,975 | +1.12(+1.83%) |
May 25, 2012 | 60.83 | 61.32 | 60.40 | 61.30 | 408,373 | +0.45(+0.74%) |
May 24, 2012 | 59.74 | 61.29 | 59.05 | 60.85 | 645,817 | +1.66(+2.80%) |
May 23, 2012 | 59.95 | 60.42 | 56.78 | 59.19 | 743,610 | -1.27(-2.10%) |
May 22, 2012 | 60.87 | 61.46 | 60.08 | 60.46 | 446,402 | -0.43(-0.71%) |
May 21, 2012 | 60.29 | 61.16 | 60.02 | 60.89 | 504,781 | +0.53(+0.87%) |
May 18, 2012 | 60.07 | 60.88 | 60.04 | 60.37 | 676,414 | +0.31(+0.52%) |
May 17, 2012 | 61.19 | 61.19 | 59.95 | 60.05 | 923,231 | -0.87(-1.43%) |
May 16, 2012 | 61.49 | 62.31 | 60.79 | 60.92 | 591,225 | +0.16(+0.26%) |
May 15, 2012 | 61.04 | 61.43 | 60.33 | 60.76 | 680,075 | -0.50(-0.81%) |
May 14, 2012 | 61.21 | 61.86 | 60.88 | 61.26 | 501,072 | -0.37(-0.61%) |
May 11, 2012 | 61.52 | 62.71 | 61.35 | 61.63 | 837,845 | -0.55(-0.88%) |
May 10, 2012 | 58.49 | 63.24 | 57.91 | 62.18 | 1,693,056 | +5.72(+10.13%) |
May 09, 2012 | 57.02 | 57.30 | 56.30 | 56.46 | 931,810 | -1.02(-1.78%) |
May 08, 2012 | 58.06 | 58.06 | 57.32 | 57.49 | 809,626 | -0.98(-1.68%) |
May 07, 2012 | 58.90 | 58.95 | 58.18 | 58.47 | 977,697 | -0.63(-1.06%) |
May 04, 2012 | 60.23 | 60.48 | 58.73 | 59.09 | 461,723 | -1.40(-2.32%) |
May 03, 2012 | 60.76 | 61.03 | 60.02 | 60.50 | 302,579 | -0.42(-0.70%) |
May 02, 2012 | 60.02 | 60.92 | 59.56 | 60.92 | 520,469 | +0.73(+1.21%) |
May 01, 2012 | 59.36 | 60.46 | 59.13 | 60.19 | 338,381 | +0.75(+1.25%) |
Apr 30, 2012 | 60.28 | 60.29 | 59.11 | 59.44 | 331,647 | -0.80(-1.33%) |
Apr 27, 2012 | 58.78 | 60.29 | 58.39 | 60.25 | 389,330 | +1.84(+3.14%) |
Apr 26, 2012 | 58.96 | 59.24 | 57.89 | 58.41 | 182,196 | -0.57(-0.97%) |
Apr 25, 2012 | 58.23 | 59.15 | 57.84 | 58.98 | 324,964 | +1.39(+2.41%) |
Apr 24, 2012 | 57.48 | 57.85 | 57.06 | 57.59 | 372,599 | +0.25(+0.43%) |
Apr 23, 2012 | 58.01 | 58.31 | 56.30 | 57.35 | 454,257 | -1.62(-2.74%) |
Apr 20, 2012 | 59.53 | 59.80 | 58.73 | 58.96 | 254,867 | -0.57(-0.96%) |
Apr 19, 2012 | 59.25 | 59.93 | 58.59 | 59.53 | 437,776 | +0.43(+0.73%) |
Apr 18, 2012 | 59.20 | 59.77 | 59.02 | 59.10 | 437,587 | -0.25(-0.42%) |
Apr 17, 2012 | 58.63 | 59.80 | 58.08 | 59.35 | 473,874 | +1.26(+2.16%) |
Apr 16, 2012 | 59.46 | 59.63 | 58.03 | 58.09 | 539,173 | -1.02(-1.73%) |
Apr 13, 2012 | 59.38 | 59.56 | 58.60 | 59.12 | 292,515 | -0.32(-0.54%) |
Apr 12, 2012 | 59.91 | 60.60 | 59.30 | 59.44 | 543,026 | -0.14(-0.23%) |
Apr 11, 2012 | 59.52 | 60.00 | 59.00 | 59.58 | 570,423 | +0.97(+1.66%) |
Apr 10, 2012 | 59.51 | 59.51 | 58.14 | 58.60 | 902,611 | -0.18(-0.30%) |
Apr 09, 2012 | 59.45 | 59.45 | 58.69 | 58.78 | 515,854 | -1.07(-1.80%) |
Apr 05, 2012 | 59.61 | 60.28 | 59.61 | 59.85 | 483,451 | -0.12(-0.20%) |
Apr 04, 2012 | 59.34 | 60.07 | 58.99 | 59.97 | 415,168 | +0.13(+0.22%) |
Apr 03, 2012 | 58.03 | 59.87 | 57.89 | 59.84 | 326,247 | +1.74(+2.99%) |
Apr 02, 2012 | 58.08 | 58.42 | 57.58 | 58.10 | 659,230 | +0.20(+0.34%) |
Mar 30, 2012 | 58.49 | 58.70 | 57.69 | 57.90 | 429,720 | -0.50(-0.85%) |
Mar 29, 2012 | 57.95 | 58.49 | 57.21 | 58.40 | 781,787 | +0.03(+0.05%) |
Mar 28, 2012 | 57.22 | 58.71 | 57.20 | 58.37 | 793,470 | +1.12(+1.95%) |
Mar 27, 2012 | 57.81 | 58.12 | 56.69 | 57.25 | 576,594 | -0.42(-0.74%) |
Mar 26, 2012 | 54.92 | 57.70 | 54.82 | 57.68 | 832,585 | +3.19(+5.85%) |
Mar 23, 2012 | 54.54 | 54.84 | 53.97 | 54.49 | 408,077 | +0.27(+0.50%) |
Mar 22, 2012 | 55.51 | 55.81 | 54.00 | 54.22 | 379,904 | -1.82(-3.25%) |
Mar 21, 2012 | 55.91 | 56.81 | 55.80 | 56.04 | 514,922 | +0.31(+0.55%) |
Mar 20, 2012 | 54.51 | 56.03 | 54.32 | 55.73 | 373,887 | +1.08(+1.98%) |
Mar 19, 2012 | 54.19 | 54.85 | 53.68 | 54.65 | 187,492 | +0.54(+1.00%) |
Mar 16, 2012 | 55.46 | 56.23 | 54.04 | 54.11 | 465,753 | -0.98(-1.78%) |
Mar 15, 2012 | 55.32 | 55.83 | 54.55 | 55.09 | 449,841 | -0.39(-0.70%) |
Mar 14, 2012 | 55.05 | 55.77 | 54.83 | 55.47 | 1,084,133 | +0.29(+0.53%) |
Mar 13, 2012 | 53.47 | 55.30 | 53.16 | 55.18 | 482,153 | +2.11(+3.98%) |
Mar 12, 2012 | 53.10 | 53.50 | 52.70 | 53.07 | 348,166 | +0.13(+0.25%) |
Mar 09, 2012 | 53.52 | 53.61 | 52.84 | 52.94 | 297,001 | -0.55(-1.03%) |
Mar 08, 2012 | 52.46 | 53.57 | 52.29 | 53.49 | 295,424 | +1.01(+1.92%) |
Mar 07, 2012 | 52.18 | 52.65 | 52.08 | 52.48 | 169,193 | +0.36(+0.69%) |
Mar 06, 2012 | 52.66 | 53.59 | 51.87 | 52.12 | 657,272 | -1.39(-2.60%) |
Mar 05, 2012 | 53.11 | 53.92 | 52.62 | 53.51 | 641,038 | +0.20(+0.38%) |
Mar 02, 2012 | 53.26 | 53.79 | 52.49 | 53.30 | 281,282 | +0.01(+0.01%) |