Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.24 | 59.24 | 58.52 | 59.01 | 14,728 | -0.36(-0.61%) |
May 30, 2012 | 59.39 | 59.49 | 59.10 | 59.37 | 73,648 | -0.58(-0.97%) |
May 29, 2012 | 59.74 | 60.30 | 59.52 | 59.96 | 14,685 | +0.77(+1.30%) |
May 25, 2012 | 59.24 | 59.41 | 59.12 | 59.19 | 8,958 | -0.04(-0.06%) |
May 24, 2012 | 59.99 | 59.99 | 58.93 | 59.23 | 14,919 | -0.60(-1.01%) |
May 23, 2012 | 59.21 | 59.91 | 58.63 | 59.83 | 58,149 | +0.06(+0.11%) |
May 22, 2012 | 60.06 | 60.23 | 59.45 | 59.76 | 35,369 | -0.17(-0.28%) |
May 21, 2012 | 58.45 | 59.93 | 58.35 | 59.93 | 26,157 | +1.54(+2.65%) |
May 18, 2012 | 59.52 | 59.52 | 58.27 | 58.38 | 49,190 | -0.88(-1.48%) |
May 17, 2012 | 60.35 | 60.41 | 59.26 | 59.26 | 21,933 | -1.06(-1.76%) |
May 16, 2012 | 60.90 | 61.20 | 60.31 | 60.33 | 28,217 | -0.55(-0.90%) |
May 15, 2012 | 61.22 | 61.67 | 60.78 | 60.87 | 32,685 | -0.14(-0.23%) |
May 14, 2012 | 61.04 | 61.36 | 60.91 | 61.01 | 12,586 | -0.56(-0.90%) |
May 11, 2012 | 61.31 | 62.15 | 61.31 | 61.57 | 14,090 | +0.07(+0.12%) |
May 10, 2012 | 62.29 | 62.29 | 61.40 | 61.49 | 50,762 | -0.64(-1.03%) |
May 09, 2012 | 61.40 | 62.33 | 61.12 | 62.13 | 93,831 | +0.02(+0.03%) |
May 08, 2012 | 62.03 | 62.22 | 61.28 | 62.11 | 57,508 | -0.39(-0.62%) |
May 07, 2012 | 62.31 | 62.80 | 62.30 | 62.50 | 16,196 | -0.19(-0.30%) |
May 04, 2012 | 63.62 | 63.62 | 62.66 | 62.69 | 17,600 | -1.48(-2.31%) |
May 03, 2012 | 64.90 | 64.90 | 64.00 | 64.17 | 45,781 | -0.67(-1.03%) |
May 02, 2012 | 64.37 | 64.85 | 64.26 | 64.84 | 15,564 | +0.05(+0.08%) |
May 01, 2012 | 64.62 | 65.43 | 64.62 | 64.79 | 10,913 | +0.15(+0.23%) |
Apr 30, 2012 | 64.81 | 64.84 | 64.53 | 64.64 | 28,259 | -0.31(-0.48%) |
Apr 27, 2012 | 64.92 | 65.20 | 64.60 | 64.95 | 107,820 | +0.38(+0.59%) |
Apr 26, 2012 | 64.31 | 64.71 | 64.18 | 64.57 | 31,567 | +0.51(+0.79%) |
Apr 25, 2012 | 63.44 | 64.06 | 63.44 | 64.06 | 52,668 | +1.69(+2.71%) |
Apr 24, 2012 | 62.69 | 62.75 | 62.17 | 62.37 | 15,083 | -0.38(-0.60%) |
Apr 23, 2012 | 62.70 | 62.77 | 62.22 | 62.75 | 25,164 | -0.53(-0.83%) |
Apr 20, 2012 | 63.86 | 64.03 | 63.27 | 63.28 | 37,131 | -0.30(-0.47%) |
Apr 19, 2012 | 63.91 | 64.68 | 63.32 | 63.57 | 13,893 | -0.62(-0.97%) |
Apr 18, 2012 | 64.28 | 64.50 | 64.04 | 64.19 | 31,906 | -0.46(-0.72%) |
Apr 17, 2012 | 63.70 | 64.79 | 63.70 | 64.66 | 15,192 | +1.30(+2.04%) |
Apr 16, 2012 | 64.27 | 64.28 | 63.12 | 63.36 | 66,901 | -0.59(-0.93%) |
Apr 13, 2012 | 64.66 | 64.66 | 63.94 | 63.95 | 12,938 | -0.91(-1.40%) |
Apr 12, 2012 | 64.08 | 64.91 | 64.08 | 64.86 | 8,949 | +1.00(+1.56%) |
Apr 11, 2012 | 64.04 | 64.19 | 63.72 | 63.86 | 71,799 | +0.45(+0.71%) |
Apr 10, 2012 | 64.38 | 64.71 | 63.32 | 63.41 | 84,603 | -1.10(-1.71%) |
Apr 09, 2012 | 64.21 | 64.74 | 64.08 | 64.51 | 47,831 | -0.49(-0.75%) |
Apr 05, 2012 | 64.63 | 65.05 | 64.56 | 65.00 | 432,043 | +0.16(+0.24%) |
Apr 04, 2012 | 65.34 | 65.34 | 64.45 | 64.84 | 27,762 | -1.05(-1.60%) |
Apr 03, 2012 | 66.11 | 66.27 | 65.55 | 65.90 | 155,149 | -0.20(-0.31%) |
Apr 02, 2012 | 65.50 | 66.17 | 65.26 | 66.10 | 29,558 | +0.57(+0.88%) |
Mar 30, 2012 | 66.00 | 66.01 | 65.30 | 65.53 | 183,513 | -0.19(-0.28%) |
Mar 29, 2012 | 65.45 | 65.79 | 65.22 | 65.71 | 64,655 | +0.01(+0.01%) |
Mar 28, 2012 | 66.09 | 66.18 | 65.40 | 65.70 | 78,460 | -0.31(-0.46%) |
Mar 27, 2012 | 66.14 | 66.35 | 65.97 | 66.01 | 72,594 | +0.03(+0.04%) |
Mar 26, 2012 | 65.27 | 66.02 | 65.27 | 65.98 | 32,861 | +0.96(+1.47%) |
Mar 23, 2012 | 64.99 | 65.10 | 64.59 | 65.02 | 31,538 | +0.18(+0.29%) |
Mar 22, 2012 | 64.68 | 64.96 | 64.56 | 64.84 | 22,268 | -0.26(-0.40%) |
Mar 21, 2012 | 65.09 | 65.35 | 64.92 | 65.10 | 111,907 | +0.12(+0.18%) |
Mar 20, 2012 | 64.69 | 65.01 | 64.46 | 64.98 | 20,660 | -0.11(-0.17%) |
Mar 19, 2012 | 64.70 | 65.26 | 64.60 | 65.09 | 12,868 | +0.31(+0.48%) |
Mar 16, 2012 | 64.79 | 64.83 | 64.51 | 64.77 | 37,285 | +0.17(+0.26%) |
Mar 15, 2012 | 64.51 | 64.75 | 64.37 | 64.61 | 99,703 | +0.22(+0.34%) |
Mar 14, 2012 | 64.23 | 64.67 | 64.08 | 64.39 | 93,300 | +0.18(+0.27%) |
Mar 13, 2012 | 63.39 | 64.21 | 63.39 | 64.21 | 14,040 | +1.18(+1.88%) |
Mar 12, 2012 | 63.08 | 63.12 | 62.78 | 63.03 | 13,752 | +0.00(+0.00%) |
Mar 09, 2012 | 62.96 | 63.17 | 62.92 | 63.03 | 5,905 | +0.22(+0.35%) |
Mar 08, 2012 | 62.56 | 62.83 | 62.38 | 62.81 | 14,359 | +0.71(+1.15%) |
Mar 07, 2012 | 61.80 | 62.19 | 61.80 | 62.09 | 21,587 | +0.45(+0.73%) |
Mar 06, 2012 | 61.74 | 61.74 | 61.38 | 61.64 | 17,154 | -0.71(-1.14%) |
Mar 05, 2012 | 62.83 | 62.83 | 62.14 | 62.35 | 10,478 | -0.60(-0.95%) |
Mar 02, 2012 | 63.09 | 63.21 | 62.69 | 62.95 | 20,438 | -0.11(-0.18%) |