Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.67 | 56.93 | 56.46 | 56.77 | 186,941 | +0.18(+0.32%) |
May 30, 2012 | 56.41 | 56.64 | 56.40 | 56.59 | 150,323 | +0.58(+1.04%) |
May 29, 2012 | 56.17 | 56.25 | 55.97 | 56.01 | 91,640 | -0.17(-0.31%) |
May 25, 2012 | 55.91 | 56.20 | 55.89 | 56.18 | 85,380 | +0.27(+0.49%) |
May 24, 2012 | 56.02 | 56.02 | 55.76 | 55.90 | 77,477 | -0.19(-0.34%) |
May 23, 2012 | 55.90 | 56.34 | 55.90 | 56.09 | 121,103 | +0.24(+0.42%) |
May 22, 2012 | 56.05 | 56.08 | 55.81 | 55.86 | 121,906 | -0.57(-1.01%) |
May 21, 2012 | 56.45 | 56.62 | 56.29 | 56.43 | 117,214 | -0.10(-0.17%) |
May 18, 2012 | 56.47 | 56.57 | 56.11 | 56.52 | 325,287 | -0.22(-0.38%) |
May 17, 2012 | 56.31 | 56.74 | 56.20 | 56.74 | 78,273 | +0.28(+0.49%) |
May 16, 2012 | 56.24 | 56.52 | 56.16 | 56.46 | 59,781 | -0.05(-0.10%) |
May 15, 2012 | 56.51 | 56.52 | 56.31 | 56.52 | 120,639 | +0.06(+0.11%) |
May 14, 2012 | 56.40 | 56.61 | 56.32 | 56.45 | 75,154 | +0.19(+0.34%) |
May 11, 2012 | 56.21 | 56.28 | 56.03 | 56.26 | 90,332 | +0.14(+0.25%) |
May 10, 2012 | 55.96 | 56.12 | 55.69 | 56.12 | 104,559 | +0.05(+0.09%) |
May 09, 2012 | 56.27 | 56.27 | 55.87 | 56.07 | 56,953 | -0.03(-0.05%) |
May 08, 2012 | 56.13 | 56.26 | 55.98 | 56.09 | 111,824 | +0.09(+0.15%) |
May 07, 2012 | 56.00 | 56.06 | 55.83 | 56.01 | 73,932 | +0.07(+0.12%) |
May 04, 2012 | 55.86 | 55.99 | 55.81 | 55.94 | 80,443 | +0.31(+0.56%) |
May 03, 2012 | 55.53 | 55.78 | 55.52 | 55.63 | 203,861 | -0.03(-0.06%) |
May 02, 2012 | 55.61 | 55.66 | 55.48 | 55.66 | 67,014 | +0.29(+0.53%) |
May 01, 2012 | 55.35 | 55.47 | 55.09 | 55.37 | 270,683 | +0.01(+0.02%) |
Apr 30, 2012 | 55.40 | 55.45 | 55.17 | 55.35 | 102,214 | -0.11(-0.20%) |
Apr 27, 2012 | 55.28 | 55.54 | 55.28 | 55.46 | 111,364 | +0.03(+0.05%) |
Apr 26, 2012 | 55.49 | 55.49 | 55.20 | 55.44 | 90,207 | +0.31(+0.56%) |
Apr 25, 2012 | 55.28 | 55.41 | 55.00 | 55.13 | 103,187 | -0.06(-0.10%) |
Apr 24, 2012 | 55.39 | 55.45 | 55.19 | 55.19 | 185,920 | -0.19(-0.34%) |
Apr 23, 2012 | 55.69 | 55.69 | 55.37 | 55.37 | 176,312 | -0.10(-0.17%) |
Apr 20, 2012 | 55.24 | 55.47 | 55.14 | 55.47 | 82,672 | +0.03(+0.06%) |
Apr 19, 2012 | 55.51 | 55.54 | 55.35 | 55.44 | 108,422 | +0.10(+0.19%) |
Apr 18, 2012 | 55.46 | 55.46 | 55.26 | 55.33 | 113,601 | -0.01(-0.02%) |
Apr 17, 2012 | 55.33 | 55.46 | 55.26 | 55.35 | 185,729 | -0.12(-0.22%) |
Apr 16, 2012 | 55.46 | 55.62 | 55.35 | 55.47 | 164,311 | +0.10(+0.18%) |
Apr 13, 2012 | 55.30 | 55.42 | 55.12 | 55.37 | 77,677 | +0.49(+0.88%) |
Apr 12, 2012 | 55.00 | 55.17 | 54.85 | 54.88 | 78,822 | -0.26(-0.46%) |
Apr 11, 2012 | 55.13 | 55.22 | 55.01 | 55.14 | 165,202 | -0.29(-0.53%) |
Apr 10, 2012 | 55.21 | 55.55 | 55.21 | 55.43 | 96,044 | +0.29(+0.53%) |
Apr 09, 2012 | 54.98 | 55.19 | 54.98 | 55.14 | 67,801 | +0.59(+1.08%) |
Apr 05, 2012 | 54.67 | 54.67 | 54.25 | 54.55 | 91,143 | +0.20(+0.36%) |
Apr 04, 2012 | 54.47 | 54.47 | 54.04 | 54.35 | 78,673 | +0.36(+0.66%) |
Apr 03, 2012 | 54.69 | 54.80 | 53.99 | 53.99 | 103,513 | -0.57(-1.05%) |
Apr 02, 2012 | 54.52 | 54.80 | 54.35 | 54.56 | 87,212 | +0.20(+0.37%) |
Mar 30, 2012 | 55.14 | 55.14 | 54.25 | 54.36 | 121,164 | -0.67(-1.22%) |
Mar 29, 2012 | 55.03 | 55.16 | 54.98 | 55.03 | 99,840 | +0.13(+0.23%) |
Mar 28, 2012 | 54.90 | 55.16 | 54.82 | 54.90 | 124,911 | -0.11(-0.21%) |
Mar 27, 2012 | 54.78 | 55.03 | 54.66 | 55.02 | 173,591 | +0.26(+0.47%) |
Mar 26, 2012 | 54.87 | 54.87 | 54.40 | 54.76 | 140,739 | +0.06(+0.12%) |
Mar 23, 2012 | 54.60 | 54.73 | 54.41 | 54.70 | 161,072 | +0.31(+0.58%) |
Mar 22, 2012 | 54.48 | 54.48 | 54.23 | 54.39 | 141,048 | +0.19(+0.35%) |
Mar 21, 2012 | 53.83 | 54.28 | 53.82 | 54.19 | 86,697 | +0.45(+0.83%) |
Mar 20, 2012 | 53.43 | 54.05 | 53.43 | 53.75 | 149,850 | -0.02(-0.04%) |
Mar 19, 2012 | 54.62 | 54.62 | 53.68 | 53.77 | 1,987,219 | -0.86(-1.58%) |
Mar 16, 2012 | 54.21 | 54.63 | 54.19 | 54.63 | 95,492 | +0.28(+0.52%) |
Mar 15, 2012 | 54.25 | 54.62 | 54.25 | 54.35 | 163,378 | -0.03(-0.05%) |
Mar 14, 2012 | 55.12 | 55.12 | 54.33 | 54.37 | 203,861 | -0.91(-1.65%) |
Mar 13, 2012 | 55.70 | 55.72 | 55.27 | 55.29 | 169,547 | -0.67(-1.20%) |
Mar 12, 2012 | 56.10 | 56.10 | 55.90 | 55.96 | 124,487 | +0.08(+0.14%) |
Mar 09, 2012 | 55.81 | 55.88 | 55.58 | 55.88 | 109,926 | -0.01(-0.02%) |
Mar 08, 2012 | 56.04 | 56.07 | 55.84 | 55.90 | 104,798 | -0.26(-0.47%) |
Mar 07, 2012 | 56.23 | 56.35 | 56.13 | 56.16 | 82,695 | -0.20(-0.36%) |
Mar 06, 2012 | 56.56 | 56.56 | 56.32 | 56.36 | 87,762 | +0.02(+0.03%) |
Mar 05, 2012 | 56.63 | 56.77 | 56.32 | 56.34 | 124,997 | -0.34(-0.60%) |
Mar 02, 2012 | 56.61 | 56.80 | 56.53 | 56.68 | 112,227 | +0.12(+0.21%) |