Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.52 | 58.67 | 57.78 | 58.32 | 707,081 | -0.26(-0.44%) |
May 30, 2012 | 58.88 | 58.89 | 58.41 | 58.58 | 616,646 | -0.82(-1.38%) |
May 29, 2012 | 59.14 | 59.56 | 58.95 | 59.39 | 697,623 | +0.75(+1.27%) |
May 25, 2012 | 58.88 | 58.97 | 58.52 | 58.65 | 469,005 | -0.19(-0.33%) |
May 24, 2012 | 59.06 | 59.09 | 58.38 | 58.84 | 580,560 | -0.06(-0.10%) |
May 23, 2012 | 58.22 | 59.00 | 57.78 | 58.90 | 929,328 | +0.24(+0.40%) |
May 22, 2012 | 58.74 | 59.16 | 58.29 | 58.66 | 751,861 | +0.03(+0.05%) |
May 21, 2012 | 57.43 | 58.64 | 57.35 | 58.64 | 539,987 | +1.39(+2.43%) |
May 18, 2012 | 58.08 | 58.20 | 57.17 | 57.25 | 884,231 | -0.51(-0.88%) |
May 17, 2012 | 58.96 | 58.99 | 57.76 | 57.76 | 724,199 | -1.16(-1.97%) |
May 16, 2012 | 59.41 | 59.61 | 58.86 | 58.92 | 628,389 | -0.22(-0.37%) |
May 15, 2012 | 59.43 | 59.82 | 59.03 | 59.14 | 484,908 | -0.28(-0.47%) |
May 14, 2012 | 59.54 | 59.85 | 59.32 | 59.42 | 618,013 | -0.63(-1.05%) |
May 11, 2012 | 59.83 | 60.61 | 59.81 | 60.05 | 530,825 | -0.09(-0.15%) |
May 10, 2012 | 60.56 | 60.60 | 60.01 | 60.14 | 422,350 | -0.05(-0.09%) |
May 09, 2012 | 59.83 | 60.57 | 59.55 | 60.19 | 668,922 | -0.28(-0.47%) |
May 08, 2012 | 60.45 | 60.59 | 59.54 | 60.48 | 733,555 | -0.29(-0.48%) |
May 07, 2012 | 60.60 | 60.97 | 60.49 | 60.77 | 444,687 | +0.04(+0.06%) |
May 04, 2012 | 61.50 | 61.58 | 60.72 | 60.73 | 539,700 | -1.18(-1.90%) |
May 03, 2012 | 62.52 | 62.55 | 61.77 | 61.91 | 574,596 | -0.58(-0.93%) |
May 02, 2012 | 62.16 | 62.53 | 62.00 | 62.49 | 522,515 | +0.04(+0.07%) |
May 01, 2012 | 62.24 | 62.97 | 62.13 | 62.45 | 534,109 | +0.21(+0.34%) |
Apr 30, 2012 | 62.53 | 62.53 | 62.11 | 62.24 | 987,731 | -0.36(-0.58%) |
Apr 27, 2012 | 62.63 | 62.79 | 62.26 | 62.60 | 442,358 | +0.27(+0.44%) |
Apr 26, 2012 | 61.81 | 62.42 | 61.78 | 62.32 | 465,928 | +0.45(+0.73%) |
Apr 25, 2012 | 61.59 | 61.87 | 61.51 | 61.87 | 445,486 | +1.18(+1.94%) |
Apr 24, 2012 | 60.83 | 61.01 | 60.47 | 60.70 | 496,380 | -0.06(-0.10%) |
Apr 23, 2012 | 60.85 | 60.85 | 60.32 | 60.76 | 531,155 | -0.58(-0.95%) |
Apr 20, 2012 | 61.63 | 61.85 | 61.33 | 61.34 | 377,651 | -0.01(-0.01%) |
Apr 19, 2012 | 61.80 | 62.15 | 61.05 | 61.35 | 485,915 | -0.48(-0.78%) |
Apr 18, 2012 | 61.78 | 62.07 | 61.71 | 61.83 | 716,560 | -0.15(-0.24%) |
Apr 17, 2012 | 61.32 | 62.10 | 61.29 | 61.98 | 526,831 | +1.06(+1.75%) |
Apr 16, 2012 | 61.67 | 61.67 | 60.82 | 60.92 | 528,051 | -0.42(-0.69%) |
Apr 13, 2012 | 61.90 | 61.90 | 61.27 | 61.34 | 551,168 | -0.67(-1.08%) |
Apr 12, 2012 | 61.24 | 62.03 | 61.22 | 62.01 | 819,895 | +0.88(+1.44%) |
Apr 11, 2012 | 61.31 | 61.40 | 61.02 | 61.13 | 607,285 | +0.46(+0.75%) |
Apr 10, 2012 | 61.70 | 61.82 | 60.59 | 60.67 | 852,268 | -1.08(-1.75%) |
Apr 09, 2012 | 61.66 | 61.98 | 61.49 | 61.75 | 864,030 | -0.64(-1.03%) |
Apr 05, 2012 | 62.10 | 62.47 | 62.03 | 62.39 | 881,082 | +0.14(+0.23%) |
Apr 04, 2012 | 62.49 | 62.50 | 61.95 | 62.25 | 1,025,764 | -0.70(-1.12%) |
Apr 03, 2012 | 63.01 | 63.18 | 62.59 | 62.96 | 844,495 | -0.04(-0.06%) |
Apr 02, 2012 | 62.46 | 63.16 | 62.29 | 62.99 | 623,771 | +0.57(+0.92%) |
Mar 30, 2012 | 62.64 | 62.64 | 62.18 | 62.42 | 495,622 | +0.13(+0.21%) |
Mar 29, 2012 | 62.02 | 62.35 | 61.75 | 62.29 | 698,964 | -0.05(-0.08%) |
Mar 28, 2012 | 62.65 | 62.80 | 61.96 | 62.34 | 536,232 | -0.33(-0.52%) |
Mar 27, 2012 | 62.90 | 62.90 | 62.62 | 62.67 | 456,709 | -0.12(-0.20%) |
Mar 26, 2012 | 62.41 | 62.79 | 62.27 | 62.79 | 533,375 | +0.91(+1.47%) |
Mar 23, 2012 | 61.86 | 61.98 | 61.42 | 61.88 | 455,581 | +0.12(+0.20%) |
Mar 22, 2012 | 61.74 | 61.88 | 61.53 | 61.76 | 892,178 | -0.39(-0.62%) |
Mar 21, 2012 | 62.20 | 62.35 | 62.03 | 62.14 | 586,543 | -0.02(-0.03%) |
Mar 20, 2012 | 62.06 | 62.20 | 61.82 | 62.16 | 763,284 | -0.25(-0.41%) |
Mar 19, 2012 | 62.06 | 62.53 | 61.99 | 62.42 | 599,476 | +0.32(+0.52%) |
Mar 16, 2012 | 62.10 | 62.13 | 61.91 | 62.09 | 452,161 | +0.10(+0.16%) |
Mar 15, 2012 | 61.76 | 62.01 | 61.62 | 61.99 | 431,498 | +0.30(+0.48%) |
Mar 14, 2012 | 61.70 | 61.85 | 61.47 | 61.70 | 447,844 | +0.00(+0.00%) |
Mar 13, 2012 | 61.01 | 61.70 | 60.87 | 61.70 | 519,307 | +1.05(+1.74%) |
Mar 12, 2012 | 60.81 | 60.88 | 60.49 | 60.64 | 361,362 | -0.13(-0.22%) |
Mar 09, 2012 | 60.65 | 60.90 | 60.58 | 60.77 | 401,611 | +0.25(+0.42%) |
Mar 08, 2012 | 60.22 | 60.64 | 60.06 | 60.52 | 456,745 | +0.70(+1.17%) |
Mar 07, 2012 | 59.57 | 59.90 | 59.52 | 59.82 | 465,947 | +0.46(+0.77%) |
Mar 06, 2012 | 59.66 | 59.66 | 59.17 | 59.36 | 821,212 | -0.88(-1.46%) |
Mar 05, 2012 | 60.54 | 60.55 | 59.99 | 60.24 | 647,160 | -0.36(-0.59%) |
Mar 02, 2012 | 60.77 | 60.82 | 60.43 | 60.60 | 522,740 | -0.18(-0.30%) |