Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.26 | 55.53 | 54.72 | 54.98 | 105,291 | -0.05(-0.09%) |
May 30, 2012 | 55.34 | 55.54 | 55.03 | 55.03 | 34,086 | -0.74(-1.33%) |
May 29, 2012 | 55.79 | 56.36 | 55.29 | 55.77 | 29,242 | +0.42(+0.76%) |
May 25, 2012 | 55.46 | 55.88 | 55.12 | 55.35 | 41,844 | -0.34(-0.60%) |
May 24, 2012 | 55.62 | 56.00 | 54.91 | 55.68 | 50,045 | -0.02(-0.03%) |
May 23, 2012 | 54.89 | 55.70 | 54.46 | 55.70 | 82,529 | +0.58(+1.05%) |
May 22, 2012 | 55.97 | 56.12 | 54.89 | 55.13 | 47,663 | -0.86(-1.53%) |
May 21, 2012 | 55.09 | 56.04 | 54.80 | 55.98 | 54,680 | +1.17(+2.14%) |
May 18, 2012 | 54.92 | 55.22 | 54.59 | 54.81 | 82,008 | -0.22(-0.40%) |
May 17, 2012 | 55.81 | 55.87 | 55.03 | 55.03 | 63,095 | -0.52(-0.93%) |
May 16, 2012 | 56.24 | 56.27 | 55.51 | 55.55 | 46,900 | -0.33(-0.58%) |
May 15, 2012 | 55.76 | 56.41 | 55.62 | 55.87 | 56,767 | +0.27(+0.48%) |
May 14, 2012 | 55.95 | 56.17 | 55.59 | 55.61 | 78,175 | -0.61(-1.08%) |
May 11, 2012 | 56.21 | 56.44 | 55.83 | 56.21 | 67,476 | -0.23(-0.41%) |
May 10, 2012 | 56.85 | 56.85 | 56.23 | 56.44 | 26,482 | +0.00(+0.00%) |
May 09, 2012 | 56.45 | 56.80 | 56.26 | 56.44 | 73,796 | -0.55(-0.96%) |
May 08, 2012 | 56.61 | 57.16 | 56.61 | 56.99 | 57,974 | +0.19(+0.34%) |
May 07, 2012 | 56.58 | 57.01 | 56.56 | 56.80 | 56,774 | +0.07(+0.12%) |
May 04, 2012 | 57.19 | 57.23 | 56.60 | 56.73 | 91,343 | -0.53(-0.92%) |
May 03, 2012 | 58.08 | 58.17 | 57.13 | 57.26 | 61,911 | -0.77(-1.32%) |
May 02, 2012 | 57.22 | 58.03 | 56.79 | 58.03 | 60,490 | +0.67(+1.17%) |
May 01, 2012 | 58.32 | 59.01 | 57.25 | 57.35 | 45,049 | -1.03(-1.76%) |
Apr 30, 2012 | 59.33 | 59.42 | 58.34 | 58.38 | 63,125 | -0.95(-1.60%) |
Apr 27, 2012 | 58.33 | 59.54 | 58.09 | 59.33 | 46,579 | +0.95(+1.63%) |
Apr 26, 2012 | 57.70 | 58.49 | 57.70 | 58.38 | 27,631 | +0.63(+1.10%) |
Apr 25, 2012 | 57.81 | 58.70 | 57.44 | 57.75 | 56,373 | +0.51(+0.89%) |
Apr 24, 2012 | 56.87 | 57.59 | 56.60 | 57.24 | 47,986 | +0.51(+0.90%) |
Apr 23, 2012 | 56.96 | 57.07 | 56.33 | 56.73 | 61,628 | -0.62(-1.09%) |
Apr 20, 2012 | 57.93 | 58.38 | 57.26 | 57.35 | 92,450 | +0.08(+0.13%) |
Apr 19, 2012 | 57.89 | 58.18 | 57.24 | 57.28 | 72,819 | -0.48(-0.83%) |
Apr 18, 2012 | 58.49 | 58.53 | 57.54 | 57.76 | 44,879 | -0.85(-1.44%) |
Apr 17, 2012 | 58.39 | 59.13 | 58.25 | 58.60 | 33,532 | +0.75(+1.30%) |
Apr 16, 2012 | 57.96 | 58.37 | 57.20 | 57.85 | 35,022 | +0.12(+0.20%) |
Apr 13, 2012 | 58.13 | 58.45 | 57.59 | 57.74 | 36,993 | -0.64(-1.10%) |
Apr 12, 2012 | 57.78 | 58.69 | 57.54 | 58.38 | 28,536 | +0.55(+0.95%) |
Apr 11, 2012 | 57.65 | 57.93 | 57.36 | 57.83 | 55,043 | +0.61(+1.07%) |
Apr 10, 2012 | 57.95 | 58.06 | 57.09 | 57.22 | 69,584 | -0.70(-1.21%) |
Apr 09, 2012 | 58.57 | 58.81 | 57.92 | 57.92 | 53,630 | -1.45(-2.44%) |
Apr 05, 2012 | 59.42 | 59.57 | 59.11 | 59.37 | 47,117 | -0.10(-0.16%) |
Apr 04, 2012 | 58.87 | 59.54 | 58.49 | 59.47 | 91,867 | +0.22(+0.37%) |
Apr 03, 2012 | 59.46 | 59.46 | 58.92 | 59.25 | 63,801 | -0.18(-0.31%) |
Apr 02, 2012 | 59.26 | 59.53 | 58.91 | 59.43 | 87,286 | +0.29(+0.49%) |
Mar 30, 2012 | 59.56 | 59.57 | 59.14 | 59.14 | 59,602 | -0.13(-0.23%) |
Mar 29, 2012 | 59.27 | 59.52 | 58.90 | 59.28 | 74,306 | -0.22(-0.37%) |
Mar 28, 2012 | 60.48 | 60.52 | 59.26 | 59.50 | 223,811 | +1.58(+2.72%) |
Mar 27, 2012 | 58.33 | 58.40 | 57.87 | 57.92 | 75,108 | -0.33(-0.56%) |
Mar 26, 2012 | 58.12 | 58.32 | 57.83 | 58.25 | 87,393 | +0.57(+0.98%) |
Mar 23, 2012 | 57.32 | 57.68 | 56.70 | 57.68 | 45,172 | +0.41(+0.72%) |
Mar 22, 2012 | 57.04 | 57.27 | 56.79 | 57.27 | 41,767 | -0.03(-0.05%) |
Mar 21, 2012 | 57.58 | 57.73 | 57.19 | 57.30 | 37,231 | -0.04(-0.07%) |
Mar 20, 2012 | 57.54 | 57.67 | 57.06 | 57.34 | 38,431 | -0.36(-0.62%) |
Mar 19, 2012 | 57.58 | 57.88 | 57.38 | 57.69 | 82,224 | +0.36(+0.62%) |
Mar 16, 2012 | 57.98 | 58.08 | 57.32 | 57.34 | 96,484 | -0.59(-1.01%) |
Mar 15, 2012 | 57.91 | 57.97 | 57.43 | 57.92 | 42,100 | +0.10(+0.17%) |
Mar 14, 2012 | 59.02 | 59.02 | 57.69 | 57.83 | 33,835 | -1.11(-1.89%) |
Mar 13, 2012 | 57.84 | 59.00 | 57.73 | 58.94 | 71,042 | +1.13(+1.96%) |
Mar 12, 2012 | 57.35 | 57.87 | 56.89 | 57.81 | 54,887 | +0.66(+1.16%) |
Mar 09, 2012 | 56.69 | 57.28 | 56.52 | 57.14 | 147,685 | +0.49(+0.87%) |
Mar 08, 2012 | 56.69 | 56.92 | 56.24 | 56.65 | 67,101 | +0.48(+0.85%) |
Mar 07, 2012 | 56.17 | 56.31 | 55.95 | 56.17 | 68,650 | +0.13(+0.24%) |
Mar 06, 2012 | 56.19 | 56.50 | 55.97 | 56.04 | 52,878 | -0.57(-1.00%) |
Mar 05, 2012 | 56.49 | 56.66 | 56.05 | 56.61 | 35,311 | +0.07(+0.12%) |
Mar 02, 2012 | 57.54 | 57.93 | 56.17 | 56.54 | 69,096 | -1.02(-1.77%) |