Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.94 | 59.16 | 58.24 | 58.79 | 52,179 | -0.22(-0.38%) |
May 30, 2012 | 59.41 | 59.41 | 58.82 | 59.02 | 64,059 | -1.06(-1.76%) |
May 29, 2012 | 59.48 | 60.07 | 59.44 | 60.07 | 39,327 | +0.88(+1.48%) |
May 25, 2012 | 59.20 | 59.49 | 59.08 | 59.19 | 25,928 | -0.05(-0.09%) |
May 24, 2012 | 59.20 | 59.32 | 58.75 | 59.25 | 36,410 | +0.25(+0.42%) |
May 23, 2012 | 58.29 | 59.01 | 57.94 | 59.00 | 69,068 | +0.40(+0.67%) |
May 22, 2012 | 58.55 | 59.06 | 58.39 | 58.60 | 153,318 | +0.21(+0.37%) |
May 21, 2012 | 57.27 | 58.40 | 56.94 | 58.39 | 50,949 | +1.08(+1.89%) |
May 18, 2012 | 57.77 | 58.16 | 57.21 | 57.30 | 136,594 | -0.39(-0.67%) |
May 17, 2012 | 59.54 | 59.54 | 57.69 | 57.69 | 120,244 | -1.81(-3.05%) |
May 16, 2012 | 59.74 | 60.17 | 59.48 | 59.51 | 105,386 | -0.04(-0.07%) |
May 15, 2012 | 59.61 | 60.30 | 59.31 | 59.55 | 112,669 | -0.04(-0.07%) |
May 14, 2012 | 59.96 | 60.24 | 59.59 | 59.59 | 76,934 | -0.98(-1.62%) |
May 11, 2012 | 60.24 | 61.14 | 60.12 | 60.57 | 61,858 | -0.04(-0.06%) |
May 10, 2012 | 60.91 | 61.02 | 60.39 | 60.61 | 67,124 | +0.27(+0.45%) |
May 09, 2012 | 60.08 | 60.69 | 59.73 | 60.34 | 48,703 | -0.30(-0.50%) |
May 08, 2012 | 60.92 | 60.92 | 59.63 | 60.64 | 143,436 | -0.76(-1.25%) |
May 07, 2012 | 61.26 | 61.58 | 61.14 | 61.40 | 47,434 | +0.03(+0.04%) |
May 04, 2012 | 62.28 | 62.28 | 61.38 | 61.38 | 87,387 | -1.27(-2.03%) |
May 03, 2012 | 63.25 | 63.25 | 62.41 | 62.65 | 114,158 | -0.58(-0.91%) |
May 02, 2012 | 62.56 | 63.26 | 62.48 | 63.23 | 47,378 | +0.48(+0.77%) |
May 01, 2012 | 62.44 | 63.36 | 62.25 | 62.74 | 102,212 | +0.25(+0.40%) |
Apr 30, 2012 | 62.85 | 62.85 | 62.26 | 62.50 | 73,849 | -0.41(-0.66%) |
Apr 27, 2012 | 62.59 | 63.09 | 62.30 | 62.91 | 87,463 | +0.71(+1.15%) |
Apr 26, 2012 | 61.36 | 62.30 | 61.36 | 62.19 | 47,078 | +0.71(+1.16%) |
Apr 25, 2012 | 61.09 | 61.48 | 60.96 | 61.48 | 43,175 | +1.08(+1.79%) |
Apr 24, 2012 | 60.68 | 60.85 | 60.16 | 60.40 | 41,526 | -0.18(-0.30%) |
Apr 23, 2012 | 60.72 | 60.72 | 60.18 | 60.58 | 47,194 | -0.73(-1.19%) |
Apr 20, 2012 | 61.52 | 61.76 | 61.29 | 61.31 | 30,537 | +0.12(+0.20%) |
Apr 19, 2012 | 61.80 | 62.00 | 60.93 | 61.19 | 62,566 | -0.58(-0.93%) |
Apr 18, 2012 | 61.49 | 61.95 | 61.49 | 61.77 | 22,227 | +0.08(+0.13%) |
Apr 17, 2012 | 61.31 | 61.87 | 61.23 | 61.69 | 78,105 | +0.75(+1.23%) |
Apr 16, 2012 | 61.49 | 61.49 | 60.69 | 60.94 | 74,651 | -0.31(-0.51%) |
Apr 13, 2012 | 61.34 | 61.49 | 60.95 | 61.25 | 31,462 | -0.21(-0.34%) |
Apr 12, 2012 | 60.78 | 61.49 | 60.65 | 61.46 | 76,585 | +0.83(+1.36%) |
Apr 11, 2012 | 60.24 | 60.72 | 60.24 | 60.63 | 51,673 | +0.86(+1.44%) |
Apr 10, 2012 | 61.31 | 61.32 | 59.67 | 59.77 | 106,590 | -1.60(-2.61%) |
Apr 09, 2012 | 61.01 | 61.48 | 60.85 | 61.37 | 42,782 | -0.64(-1.03%) |
Apr 05, 2012 | 61.48 | 62.11 | 61.46 | 62.01 | 58,304 | +0.43(+0.70%) |
Apr 04, 2012 | 61.88 | 61.89 | 61.21 | 61.58 | 41,974 | -0.69(-1.10%) |
Apr 03, 2012 | 62.50 | 62.68 | 62.04 | 62.27 | 104,070 | -0.15(-0.25%) |
Apr 02, 2012 | 62.05 | 62.62 | 61.95 | 62.43 | 114,090 | +0.38(+0.61%) |
Mar 30, 2012 | 62.34 | 62.34 | 61.88 | 62.05 | 522,893 | +0.14(+0.22%) |
Mar 29, 2012 | 61.73 | 61.98 | 61.31 | 61.91 | 46,513 | -0.04(-0.07%) |
Mar 28, 2012 | 62.65 | 62.65 | 61.72 | 61.95 | 52,609 | -0.58(-0.92%) |
Mar 27, 2012 | 62.77 | 62.89 | 62.50 | 62.53 | 90,682 | -0.19(-0.30%) |
Mar 26, 2012 | 62.18 | 62.72 | 62.18 | 62.72 | 112,268 | +1.05(+1.70%) |
Mar 23, 2012 | 61.69 | 61.71 | 60.87 | 61.67 | 48,967 | +0.09(+0.14%) |
Mar 22, 2012 | 61.50 | 61.76 | 61.30 | 61.58 | 61,778 | -0.15(-0.25%) |
Mar 21, 2012 | 61.66 | 61.93 | 61.66 | 61.74 | 42,679 | +0.11(+0.18%) |
Mar 20, 2012 | 61.34 | 61.72 | 61.11 | 61.63 | 66,079 | +0.03(+0.06%) |
Mar 19, 2012 | 61.19 | 61.73 | 61.10 | 61.59 | 54,007 | +0.34(+0.55%) |
Mar 16, 2012 | 61.61 | 61.63 | 61.23 | 61.26 | 45,459 | -0.30(-0.49%) |
Mar 15, 2012 | 61.36 | 61.58 | 61.09 | 61.56 | 40,588 | +0.27(+0.43%) |
Mar 14, 2012 | 61.35 | 61.48 | 61.07 | 61.29 | 43,562 | -0.13(-0.21%) |
Mar 13, 2012 | 60.77 | 61.42 | 60.59 | 61.42 | 46,022 | +0.99(+1.64%) |
Mar 12, 2012 | 60.75 | 60.80 | 60.32 | 60.43 | 79,266 | -0.17(-0.28%) |
Mar 09, 2012 | 60.36 | 60.72 | 60.30 | 60.60 | 112,453 | +0.43(+0.71%) |
Mar 08, 2012 | 59.81 | 60.28 | 59.74 | 60.18 | 77,000 | +0.68(+1.14%) |
Mar 07, 2012 | 59.07 | 59.58 | 59.05 | 59.50 | 38,923 | +0.64(+1.08%) |
Mar 06, 2012 | 59.26 | 59.26 | 58.66 | 58.86 | 92,288 | -0.95(-1.59%) |
Mar 05, 2012 | 59.78 | 59.94 | 59.56 | 59.81 | 68,629 | -0.09(-0.14%) |
Mar 02, 2012 | 60.16 | 60.28 | 59.71 | 59.90 | 33,004 | -0.19(-0.31%) |