Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.35 | 55.65 | 54.90 | 54.93 | 1,272,217 | -0.55(-1.00%) |
May 30, 2012 | 55.78 | 56.10 | 55.49 | 55.49 | 722,440 | -0.60(-1.07%) |
May 29, 2012 | 56.17 | 56.17 | 55.67 | 56.09 | 361,630 | +0.42(+0.76%) |
May 25, 2012 | 55.37 | 55.79 | 55.18 | 55.66 | 315,247 | +0.10(+0.18%) |
May 24, 2012 | 55.27 | 55.62 | 55.08 | 55.56 | 505,595 | +0.24(+0.44%) |
May 23, 2012 | 55.05 | 55.38 | 54.82 | 55.32 | 616,103 | +0.05(+0.09%) |
May 22, 2012 | 54.95 | 55.59 | 54.90 | 55.27 | 543,037 | +0.32(+0.59%) |
May 21, 2012 | 54.68 | 55.10 | 54.50 | 54.95 | 755,796 | +0.19(+0.35%) |
May 18, 2012 | 55.56 | 55.56 | 54.62 | 54.75 | 948,111 | -0.70(-1.27%) |
May 17, 2012 | 55.89 | 55.98 | 55.45 | 55.46 | 1,148,985 | -0.25(-0.45%) |
May 16, 2012 | 55.26 | 55.99 | 55.10 | 55.71 | 755,284 | +0.54(+0.98%) |
May 15, 2012 | 55.47 | 55.61 | 54.94 | 55.17 | 704,534 | -0.12(-0.22%) |
May 14, 2012 | 54.88 | 55.84 | 54.72 | 55.29 | 681,593 | +0.21(+0.38%) |
May 11, 2012 | 55.13 | 55.59 | 55.00 | 55.08 | 713,249 | -0.16(-0.30%) |
May 10, 2012 | 54.61 | 55.27 | 54.54 | 55.25 | 978,054 | +0.87(+1.60%) |
May 09, 2012 | 53.99 | 54.58 | 53.83 | 54.38 | 672,409 | +0.08(+0.15%) |
May 08, 2012 | 54.09 | 54.34 | 53.95 | 54.30 | 643,060 | -0.02(-0.04%) |
May 07, 2012 | 54.15 | 54.59 | 54.15 | 54.32 | 567,760 | +0.14(+0.26%) |
May 04, 2012 | 55.08 | 55.28 | 54.03 | 54.18 | 1,276,014 | -0.99(-1.80%) |
May 03, 2012 | 56.17 | 56.22 | 55.15 | 55.17 | 1,208,763 | -1.15(-2.04%) |
May 02, 2012 | 56.63 | 56.88 | 56.23 | 56.32 | 767,087 | -0.50(-0.88%) |
May 01, 2012 | 56.83 | 57.26 | 56.44 | 56.82 | 696,160 | +0.04(+0.08%) |
Apr 30, 2012 | 56.61 | 56.80 | 56.32 | 56.78 | 768,487 | +0.19(+0.33%) |
Apr 27, 2012 | 56.73 | 56.90 | 56.55 | 56.59 | 433,125 | -0.02(-0.04%) |
Apr 26, 2012 | 56.06 | 56.63 | 55.89 | 56.61 | 683,777 | +0.48(+0.85%) |
Apr 25, 2012 | 56.18 | 56.25 | 55.89 | 56.13 | 943,917 | +0.27(+0.48%) |
Apr 24, 2012 | 55.81 | 56.37 | 55.75 | 55.86 | 500,445 | +0.23(+0.41%) |
Apr 23, 2012 | 56.58 | 56.63 | 55.43 | 55.63 | 1,415,970 | -1.38(-2.43%) |
Apr 20, 2012 | 56.58 | 57.37 | 56.56 | 57.02 | 748,442 | +0.51(+0.91%) |
Apr 19, 2012 | 56.70 | 56.85 | 56.35 | 56.50 | 495,459 | -0.16(-0.28%) |
Apr 18, 2012 | 56.80 | 56.91 | 56.45 | 56.66 | 494,851 | -0.28(-0.49%) |
Apr 17, 2012 | 56.46 | 57.03 | 56.37 | 56.94 | 795,949 | +0.75(+1.33%) |
Apr 16, 2012 | 56.70 | 56.79 | 56.18 | 56.19 | 904,191 | -0.31(-0.56%) |
Apr 13, 2012 | 56.57 | 57.00 | 56.50 | 56.50 | 1,032,054 | -0.09(-0.15%) |
Apr 12, 2012 | 56.90 | 56.90 | 56.42 | 56.59 | 1,099,100 | -0.30(-0.53%) |
Apr 11, 2012 | 57.74 | 57.84 | 56.73 | 56.89 | 826,865 | -0.37(-0.65%) |
Apr 10, 2012 | 57.57 | 57.83 | 57.22 | 57.26 | 993,951 | -0.34(-0.59%) |
Apr 09, 2012 | 57.37 | 57.80 | 57.35 | 57.60 | 703,531 | -0.24(-0.41%) |
Apr 05, 2012 | 57.85 | 57.98 | 57.64 | 57.84 | 796,148 | -0.01(-0.02%) |
Apr 04, 2012 | 57.77 | 58.17 | 57.70 | 57.85 | 1,145,648 | -0.20(-0.34%) |
Apr 03, 2012 | 58.09 | 58.44 | 57.68 | 58.05 | 956,004 | -0.01(-0.02%) |
Apr 02, 2012 | 58.00 | 58.22 | 57.62 | 58.07 | 801,543 | +0.06(+0.10%) |
Mar 30, 2012 | 58.10 | 58.22 | 57.60 | 58.01 | 752,689 | +0.19(+0.33%) |
Mar 29, 2012 | 57.60 | 57.82 | 57.24 | 57.82 | 846,721 | +0.06(+0.10%) |
Mar 28, 2012 | 57.56 | 57.78 | 57.43 | 57.76 | 632,865 | +0.26(+0.46%) |
Mar 27, 2012 | 57.09 | 57.52 | 57.09 | 57.50 | 685,054 | +0.32(+0.56%) |
Mar 26, 2012 | 57.26 | 57.56 | 57.00 | 57.17 | 893,968 | +0.14(+0.24%) |
Mar 23, 2012 | 56.75 | 57.21 | 56.68 | 57.04 | 1,058,516 | +0.36(+0.63%) |
Mar 22, 2012 | 56.24 | 56.70 | 56.00 | 56.68 | 1,061,554 | +0.22(+0.39%) |
Mar 21, 2012 | 56.33 | 56.72 | 55.93 | 56.46 | 1,372,078 | +0.05(+0.09%) |
Mar 20, 2012 | 55.61 | 56.49 | 55.46 | 56.41 | 1,093,142 | +0.41(+0.73%) |
Mar 19, 2012 | 55.40 | 56.13 | 55.25 | 56.01 | 1,027,842 | +0.34(+0.60%) |
Mar 16, 2012 | 55.41 | 55.82 | 55.20 | 55.67 | 1,597,689 | +0.23(+0.41%) |
Mar 15, 2012 | 54.48 | 55.45 | 54.30 | 55.44 | 1,517,648 | +1.26(+2.33%) |
Mar 14, 2012 | 54.26 | 54.47 | 54.02 | 54.18 | 924,346 | -0.21(-0.39%) |
Mar 13, 2012 | 53.91 | 54.43 | 53.72 | 54.39 | 744,033 | +0.59(+1.10%) |
Mar 12, 2012 | 53.35 | 54.02 | 53.13 | 53.80 | 1,199,960 | +0.01(+0.03%) |
Mar 09, 2012 | 53.84 | 53.92 | 53.42 | 53.79 | 755,607 | -0.09(-0.17%) |
Mar 08, 2012 | 53.83 | 53.97 | 53.39 | 53.88 | 1,026,624 | +0.29(+0.53%) |
Mar 07, 2012 | 53.65 | 53.83 | 53.15 | 53.60 | 1,584,443 | +0.21(+0.40%) |
Mar 06, 2012 | 54.13 | 54.27 | 53.36 | 53.38 | 1,327,342 | -1.15(-2.11%) |
Mar 05, 2012 | 54.31 | 54.53 | 54.15 | 54.53 | 1,114,660 | +0.09(+0.17%) |
Mar 02, 2012 | 54.18 | 54.44 | 53.91 | 54.44 | 1,185,495 | +0.36(+0.66%) |