Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.08 | 54.17 | 53.34 | 53.81 | 3,296,217 | -0.30(-0.56%) |
May 30, 2012 | 54.38 | 54.43 | 53.94 | 54.11 | 3,367,519 | -0.76(-1.38%) |
May 29, 2012 | 54.58 | 55.02 | 54.45 | 54.87 | 1,872,681 | +0.67(+1.24%) |
May 25, 2012 | 54.39 | 54.48 | 54.06 | 54.20 | 1,617,942 | -0.19(-0.35%) |
May 24, 2012 | 54.56 | 54.58 | 53.96 | 54.39 | 2,013,988 | -0.02(-0.03%) |
May 23, 2012 | 53.88 | 54.49 | 53.39 | 54.41 | 2,718,880 | +0.19(+0.35%) |
May 22, 2012 | 54.35 | 54.68 | 53.89 | 54.22 | 2,834,822 | +0.03(+0.05%) |
May 21, 2012 | 53.08 | 54.23 | 53.08 | 54.19 | 3,170,537 | +1.20(+2.27%) |
May 18, 2012 | 53.68 | 53.85 | 52.90 | 52.99 | 2,665,871 | -0.51(-0.94%) |
May 17, 2012 | 54.58 | 54.65 | 53.49 | 53.49 | 4,394,742 | -1.04(-1.90%) |
May 16, 2012 | 54.98 | 55.19 | 54.50 | 54.53 | 2,000,974 | -0.21(-0.38%) |
May 15, 2012 | 55.03 | 55.38 | 54.66 | 54.74 | 1,861,770 | -0.23(-0.41%) |
May 14, 2012 | 55.05 | 55.40 | 54.91 | 54.96 | 2,677,733 | -0.63(-1.13%) |
May 11, 2012 | 55.43 | 56.09 | 55.36 | 55.59 | 1,327,719 | -0.05(-0.09%) |
May 10, 2012 | 56.02 | 56.03 | 55.51 | 55.64 | 2,224,040 | +0.01(+0.02%) |
May 09, 2012 | 55.28 | 55.98 | 55.06 | 55.64 | 2,992,008 | -0.25(-0.45%) |
May 08, 2012 | 55.85 | 56.01 | 55.07 | 55.89 | 2,215,615 | -0.28(-0.50%) |
May 07, 2012 | 56.01 | 56.36 | 55.89 | 56.17 | 1,769,826 | -0.02(-0.03%) |
May 04, 2012 | 56.93 | 56.94 | 56.15 | 56.18 | 2,576,643 | -1.04(-1.81%) |
May 03, 2012 | 57.71 | 57.79 | 57.08 | 57.22 | 1,867,545 | -0.48(-0.83%) |
May 02, 2012 | 57.41 | 57.73 | 57.26 | 57.70 | 2,121,888 | +0.02(+0.03%) |
May 01, 2012 | 57.48 | 58.15 | 57.34 | 57.68 | 2,034,229 | +0.18(+0.32%) |
Apr 30, 2012 | 57.66 | 57.69 | 57.39 | 57.50 | 1,938,642 | -0.25(-0.44%) |
Apr 27, 2012 | 57.73 | 57.96 | 57.49 | 57.75 | 1,619,370 | +0.21(+0.36%) |
Apr 26, 2012 | 57.10 | 57.61 | 57.07 | 57.54 | 2,880,466 | +0.38(+0.67%) |
Apr 25, 2012 | 56.81 | 57.19 | 56.79 | 57.16 | 1,630,221 | +1.03(+1.83%) |
Apr 24, 2012 | 56.18 | 56.38 | 55.91 | 56.13 | 1,849,090 | +0.00(+0.00%) |
Apr 23, 2012 | 56.11 | 56.20 | 55.74 | 56.13 | 2,149,862 | -0.55(-0.97%) |
Apr 20, 2012 | 56.93 | 57.10 | 56.65 | 56.68 | 1,663,086 | +0.04(+0.08%) |
Apr 19, 2012 | 57.03 | 57.33 | 56.35 | 56.64 | 2,019,806 | -0.44(-0.76%) |
Apr 18, 2012 | 57.05 | 57.29 | 56.95 | 57.07 | 3,235,135 | -0.10(-0.17%) |
Apr 17, 2012 | 56.55 | 57.30 | 56.51 | 57.17 | 1,377,266 | +0.94(+1.67%) |
Apr 16, 2012 | 56.79 | 56.80 | 56.09 | 56.23 | 2,224,111 | -0.24(-0.43%) |
Apr 13, 2012 | 56.97 | 56.99 | 56.45 | 56.47 | 3,955,016 | -0.64(-1.13%) |
Apr 12, 2012 | 56.40 | 57.14 | 56.38 | 57.12 | 2,805,461 | +0.81(+1.44%) |
Apr 11, 2012 | 56.42 | 56.58 | 56.24 | 56.31 | 2,522,990 | +0.40(+0.72%) |
Apr 10, 2012 | 56.80 | 56.95 | 55.82 | 55.91 | 9,294,146 | -0.98(-1.73%) |
Apr 09, 2012 | 56.78 | 57.12 | 56.70 | 56.89 | 1,761,999 | -0.62(-1.08%) |
Apr 05, 2012 | 57.19 | 57.58 | 57.19 | 57.51 | 2,474,740 | +0.13(+0.23%) |
Apr 04, 2012 | 57.55 | 57.59 | 57.12 | 57.38 | 2,452,066 | -0.61(-1.05%) |
Apr 03, 2012 | 58.05 | 58.22 | 57.68 | 57.99 | 2,026,732 | -0.09(-0.15%) |
Apr 02, 2012 | 57.54 | 58.23 | 57.45 | 58.07 | 2,929,988 | +0.51(+0.88%) |
Mar 30, 2012 | 57.74 | 57.74 | 57.32 | 57.57 | 2,402,758 | +0.12(+0.21%) |
Mar 29, 2012 | 57.21 | 57.51 | 56.98 | 57.45 | 1,762,789 | -0.03(-0.05%) |
Mar 28, 2012 | 57.86 | 57.93 | 57.14 | 57.47 | 1,602,731 | -0.34(-0.59%) |
Mar 27, 2012 | 57.97 | 58.03 | 57.79 | 57.81 | 2,170,852 | -0.08(-0.14%) |
Mar 26, 2012 | 57.46 | 57.90 | 57.43 | 57.89 | 1,875,795 | +0.81(+1.42%) |
Mar 23, 2012 | 57.04 | 57.15 | 56.64 | 57.08 | 2,992,184 | +0.13(+0.23%) |
Mar 22, 2012 | 56.94 | 57.06 | 56.72 | 56.95 | 2,517,227 | -0.36(-0.64%) |
Mar 21, 2012 | 57.35 | 57.49 | 57.19 | 57.31 | 4,617,146 | +0.02(+0.03%) |
Mar 20, 2012 | 57.25 | 57.37 | 57.00 | 57.30 | 1,999,980 | -0.24(-0.42%) |
Mar 19, 2012 | 57.30 | 57.65 | 57.20 | 57.54 | 2,262,064 | +0.27(+0.47%) |
Mar 16, 2012 | 57.30 | 57.32 | 57.12 | 57.27 | 1,048,255 | +0.05(+0.09%) |
Mar 15, 2012 | 57.04 | 57.24 | 56.88 | 57.22 | 2,344,896 | +0.28(+0.49%) |
Mar 14, 2012 | 56.93 | 57.09 | 56.73 | 56.94 | 1,970,412 | +0.02(+0.03%) |
Mar 13, 2012 | 56.33 | 56.94 | 56.20 | 56.92 | 1,893,039 | +0.96(+1.71%) |
Mar 12, 2012 | 56.03 | 56.13 | 55.84 | 55.97 | 1,998,566 | -0.02(-0.03%) |
Mar 09, 2012 | 55.93 | 56.14 | 55.85 | 55.98 | 1,385,125 | +0.17(+0.31%) |
Mar 08, 2012 | 55.55 | 55.91 | 55.42 | 55.81 | 2,927,191 | +0.58(+1.05%) |
Mar 07, 2012 | 54.96 | 55.29 | 54.93 | 55.23 | 2,646,850 | +0.43(+0.79%) |
Mar 06, 2012 | 55.09 | 55.09 | 54.66 | 54.79 | 4,912,872 | -0.82(-1.47%) |
Mar 05, 2012 | 55.88 | 55.91 | 55.41 | 55.61 | 2,100,399 | -0.36(-0.64%) |
Mar 02, 2012 | 56.06 | 56.16 | 55.78 | 55.97 | 2,612,123 | -0.10(-0.19%) |