Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.27 | 55.54 | 54.73 | 54.99 | 105,272 | -0.05(-0.09%) |
May 30, 2012 | 55.35 | 55.55 | 55.04 | 55.04 | 34,080 | -0.74(-1.33%) |
May 29, 2012 | 55.80 | 56.38 | 55.30 | 55.78 | 29,236 | +0.42(+0.76%) |
May 25, 2012 | 55.47 | 55.89 | 55.13 | 55.36 | 41,836 | -0.34(-0.60%) |
May 24, 2012 | 55.63 | 56.01 | 54.92 | 55.69 | 50,035 | -0.02(-0.03%) |
May 23, 2012 | 54.90 | 55.71 | 54.47 | 55.71 | 82,514 | +0.58(+1.05%) |
May 22, 2012 | 55.98 | 56.13 | 54.90 | 55.14 | 47,655 | -0.86(-1.53%) |
May 21, 2012 | 55.10 | 56.05 | 54.81 | 55.99 | 54,670 | +1.17(+2.14%) |
May 18, 2012 | 54.93 | 55.23 | 54.60 | 54.82 | 81,993 | -0.22(-0.40%) |
May 17, 2012 | 55.82 | 55.88 | 55.04 | 55.04 | 63,084 | -0.52(-0.93%) |
May 16, 2012 | 56.25 | 56.28 | 55.52 | 55.56 | 46,891 | -0.33(-0.58%) |
May 15, 2012 | 55.77 | 56.42 | 55.64 | 55.88 | 56,756 | +0.27(+0.48%) |
May 14, 2012 | 55.96 | 56.18 | 55.60 | 55.62 | 78,161 | -0.61(-1.08%) |
May 11, 2012 | 56.22 | 56.45 | 55.84 | 56.22 | 67,463 | -0.23(-0.41%) |
May 10, 2012 | 56.87 | 56.87 | 56.24 | 56.45 | 26,477 | +0.00(+0.00%) |
May 09, 2012 | 56.46 | 56.81 | 56.27 | 56.45 | 73,782 | -0.55(-0.96%) |
May 08, 2012 | 56.62 | 57.17 | 56.62 | 57.00 | 57,963 | +0.19(+0.34%) |
May 07, 2012 | 56.59 | 57.02 | 56.57 | 56.81 | 56,764 | +0.07(+0.12%) |
May 04, 2012 | 57.20 | 57.24 | 56.62 | 56.74 | 91,326 | -0.53(-0.92%) |
May 03, 2012 | 58.10 | 58.18 | 57.14 | 57.27 | 61,900 | -0.77(-1.32%) |
May 02, 2012 | 57.23 | 58.04 | 56.80 | 58.04 | 60,479 | +0.67(+1.17%) |
May 01, 2012 | 58.33 | 59.02 | 57.26 | 57.37 | 45,041 | -1.03(-1.76%) |
Apr 30, 2012 | 59.34 | 59.43 | 58.35 | 58.39 | 63,114 | -0.95(-1.60%) |
Apr 27, 2012 | 58.35 | 59.55 | 58.10 | 59.34 | 46,571 | +0.95(+1.63%) |
Apr 26, 2012 | 57.71 | 58.50 | 57.71 | 58.39 | 27,626 | +0.63(+1.10%) |
Apr 25, 2012 | 57.82 | 58.71 | 57.45 | 57.76 | 56,363 | +0.51(+0.89%) |
Apr 24, 2012 | 56.88 | 57.61 | 56.62 | 57.25 | 47,977 | +0.51(+0.90%) |
Apr 23, 2012 | 56.97 | 57.08 | 56.34 | 56.74 | 61,617 | -0.62(-1.09%) |
Apr 20, 2012 | 57.94 | 58.39 | 57.27 | 57.37 | 92,433 | +0.08(+0.13%) |
Apr 19, 2012 | 57.90 | 58.19 | 57.25 | 57.29 | 72,805 | -0.48(-0.83%) |
Apr 18, 2012 | 58.50 | 58.54 | 57.55 | 57.77 | 44,870 | -0.85(-1.44%) |
Apr 17, 2012 | 58.40 | 59.14 | 58.26 | 58.61 | 33,525 | +0.75(+1.30%) |
Apr 16, 2012 | 57.97 | 58.38 | 57.21 | 57.86 | 35,015 | +0.12(+0.20%) |
Apr 13, 2012 | 58.14 | 58.46 | 57.61 | 57.75 | 36,986 | -0.64(-1.10%) |
Apr 12, 2012 | 57.79 | 58.70 | 57.55 | 58.39 | 28,531 | +0.55(+0.95%) |
Apr 11, 2012 | 57.66 | 57.94 | 57.37 | 57.85 | 55,033 | +0.62(+1.07%) |
Apr 10, 2012 | 57.96 | 58.07 | 57.11 | 57.23 | 69,571 | -0.70(-1.21%) |
Apr 09, 2012 | 58.59 | 58.82 | 57.93 | 57.93 | 53,620 | -1.45(-2.44%) |
Apr 05, 2012 | 59.43 | 59.58 | 59.12 | 59.38 | 47,108 | -0.10(-0.16%) |
Apr 04, 2012 | 58.88 | 59.55 | 58.50 | 59.48 | 91,850 | +0.22(+0.37%) |
Apr 03, 2012 | 59.47 | 59.47 | 58.93 | 59.26 | 63,789 | -0.18(-0.31%) |
Apr 02, 2012 | 59.27 | 59.54 | 58.92 | 59.44 | 87,270 | +0.29(+0.49%) |
Mar 30, 2012 | 59.58 | 59.59 | 59.15 | 59.15 | 59,591 | -0.13(-0.23%) |
Mar 29, 2012 | 59.28 | 59.53 | 58.91 | 59.29 | 74,292 | -0.22(-0.37%) |
Mar 28, 2012 | 60.49 | 60.53 | 59.27 | 59.51 | 223,770 | +1.58(+2.72%) |
Mar 27, 2012 | 58.34 | 58.41 | 57.88 | 57.93 | 75,095 | -0.33(-0.56%) |
Mar 26, 2012 | 58.13 | 58.33 | 57.84 | 58.26 | 87,377 | +0.57(+0.98%) |
Mar 23, 2012 | 57.33 | 57.69 | 56.71 | 57.69 | 45,164 | +0.41(+0.72%) |
Mar 22, 2012 | 57.05 | 57.28 | 56.80 | 57.28 | 41,759 | -0.03(-0.05%) |
Mar 21, 2012 | 57.59 | 57.74 | 57.20 | 57.31 | 37,224 | -0.04(-0.07%) |
Mar 20, 2012 | 57.55 | 57.68 | 57.07 | 57.35 | 38,424 | -0.36(-0.62%) |
Mar 19, 2012 | 57.59 | 57.89 | 57.39 | 57.70 | 82,209 | +0.36(+0.62%) |
Mar 16, 2012 | 57.99 | 58.10 | 57.33 | 57.35 | 96,466 | -0.59(-1.01%) |
Mar 15, 2012 | 57.92 | 57.98 | 57.44 | 57.93 | 42,092 | +0.10(+0.17%) |
Mar 14, 2012 | 59.03 | 59.03 | 57.70 | 57.84 | 33,829 | -1.11(-1.89%) |
Mar 13, 2012 | 57.86 | 59.01 | 57.74 | 58.95 | 71,029 | +1.13(+1.96%) |
Mar 12, 2012 | 57.37 | 57.88 | 56.90 | 57.82 | 54,877 | +0.66(+1.16%) |
Mar 09, 2012 | 56.70 | 57.29 | 56.53 | 57.15 | 147,658 | +0.49(+0.87%) |
Mar 08, 2012 | 56.70 | 56.93 | 56.25 | 56.66 | 67,089 | +0.48(+0.85%) |
Mar 07, 2012 | 56.19 | 56.32 | 55.96 | 56.19 | 68,637 | +0.13(+0.24%) |
Mar 06, 2012 | 56.20 | 56.51 | 55.98 | 56.05 | 52,868 | -0.57(-1.00%) |
Mar 05, 2012 | 56.50 | 56.67 | 56.06 | 56.62 | 35,304 | +0.07(+0.12%) |
Mar 02, 2012 | 57.55 | 57.94 | 56.19 | 56.55 | 69,083 | -1.02(-1.77%) |