Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.21 | 54.65 | 53.47 | 54.26 | 1,488,696 | -0.03(-0.05%) |
May 30, 2012 | 55.07 | 55.54 | 54.21 | 54.28 | 1,249,872 | -1.39(-2.50%) |
May 29, 2012 | 55.44 | 55.78 | 55.09 | 55.68 | 1,406,973 | +0.80(+1.46%) |
May 25, 2012 | 55.00 | 55.36 | 54.71 | 54.87 | 848,414 | -0.35(-0.63%) |
May 24, 2012 | 54.92 | 55.23 | 54.55 | 55.22 | 1,450,428 | +0.62(+1.14%) |
May 23, 2012 | 54.41 | 54.75 | 53.88 | 54.60 | 2,084,883 | -0.25(-0.45%) |
May 22, 2012 | 55.14 | 55.56 | 54.54 | 54.85 | 1,609,535 | -0.11(-0.20%) |
May 21, 2012 | 53.62 | 55.09 | 53.43 | 54.96 | 2,097,271 | +1.54(+2.89%) |
May 18, 2012 | 54.72 | 54.86 | 53.25 | 53.41 | 2,430,617 | -1.05(-1.93%) |
May 17, 2012 | 55.68 | 55.87 | 54.43 | 54.46 | 1,690,469 | -1.16(-2.09%) |
May 16, 2012 | 56.55 | 56.78 | 55.61 | 55.62 | 1,382,975 | -0.61(-1.09%) |
May 15, 2012 | 56.84 | 57.08 | 56.05 | 56.23 | 1,094,921 | -0.66(-1.16%) |
May 14, 2012 | 56.65 | 57.45 | 56.31 | 56.89 | 1,446,979 | -0.20(-0.35%) |
May 11, 2012 | 56.72 | 57.58 | 56.64 | 57.09 | 1,483,823 | +0.09(+0.16%) |
May 10, 2012 | 57.78 | 57.83 | 56.92 | 57.00 | 1,895,457 | -0.30(-0.53%) |
May 09, 2012 | 57.85 | 58.37 | 57.28 | 57.30 | 2,319,351 | -1.21(-2.06%) |
May 08, 2012 | 58.42 | 58.63 | 57.84 | 58.51 | 1,707,988 | -0.36(-0.61%) |
May 07, 2012 | 58.30 | 59.18 | 58.30 | 58.87 | 1,478,336 | +0.16(+0.28%) |
May 04, 2012 | 59.10 | 59.11 | 58.42 | 58.70 | 2,738,297 | -0.54(-0.92%) |
May 03, 2012 | 59.23 | 59.43 | 58.81 | 59.25 | 1,645,105 | +0.09(+0.15%) |
May 02, 2012 | 58.94 | 59.27 | 58.57 | 59.16 | 1,607,522 | +0.04(+0.07%) |
May 01, 2012 | 58.22 | 59.62 | 58.17 | 59.12 | 2,093,087 | +0.43(+0.74%) |
Apr 30, 2012 | 58.85 | 58.93 | 58.38 | 58.68 | 2,479,693 | -0.05(-0.08%) |
Apr 27, 2012 | 59.02 | 59.21 | 58.63 | 58.73 | 3,097,726 | -0.50(-0.85%) |
Apr 26, 2012 | 58.65 | 59.35 | 58.56 | 59.23 | 1,641,392 | +0.56(+0.96%) |
Apr 25, 2012 | 58.58 | 58.77 | 58.30 | 58.67 | 2,674,449 | +0.51(+0.89%) |
Apr 24, 2012 | 58.63 | 59.43 | 56.00 | 58.15 | 6,619,907 | -2.75(-4.52%) |
Apr 23, 2012 | 60.81 | 61.21 | 60.76 | 60.91 | 2,087,728 | -0.70(-1.14%) |
Apr 20, 2012 | 61.44 | 62.05 | 61.24 | 61.61 | 1,601,758 | +0.34(+0.55%) |
Apr 19, 2012 | 60.76 | 61.41 | 60.38 | 61.27 | 1,826,276 | +0.57(+0.94%) |
Apr 18, 2012 | 61.58 | 61.61 | 60.68 | 60.70 | 1,742,475 | -1.16(-1.88%) |
Apr 17, 2012 | 61.58 | 62.13 | 61.21 | 61.86 | 1,084,205 | +0.67(+1.09%) |
Apr 16, 2012 | 60.89 | 61.28 | 60.47 | 61.20 | 1,353,356 | +0.61(+1.01%) |
Apr 13, 2012 | 61.33 | 61.48 | 60.55 | 60.58 | 1,549,598 | -0.84(-1.37%) |
Apr 12, 2012 | 59.98 | 61.55 | 59.97 | 61.43 | 1,648,046 | +1.48(+2.46%) |
Apr 11, 2012 | 60.21 | 60.61 | 59.74 | 59.95 | 2,019,120 | +0.25(+0.43%) |
Apr 10, 2012 | 60.92 | 61.11 | 59.66 | 59.70 | 3,858,187 | -1.36(-2.23%) |
Apr 09, 2012 | 61.28 | 61.63 | 60.89 | 61.06 | 1,276,307 | -1.28(-2.05%) |
Apr 05, 2012 | 62.01 | 62.42 | 61.87 | 62.33 | 1,677,295 | +0.16(+0.25%) |
Apr 04, 2012 | 62.40 | 62.47 | 62.10 | 62.18 | 1,173,702 | -0.81(-1.29%) |
Apr 03, 2012 | 63.58 | 63.60 | 62.68 | 62.99 | 1,411,932 | -0.63(-0.99%) |
Apr 02, 2012 | 63.03 | 63.69 | 62.77 | 63.62 | 1,691,595 | +0.60(+0.96%) |
Mar 30, 2012 | 62.97 | 63.34 | 62.66 | 63.01 | 2,177,499 | +0.10(+0.16%) |
Mar 29, 2012 | 61.99 | 62.93 | 61.78 | 62.91 | 1,729,658 | +0.80(+1.28%) |
Mar 28, 2012 | 62.41 | 62.50 | 61.52 | 62.12 | 1,072,439 | -0.40(-0.63%) |
Mar 27, 2012 | 62.50 | 62.94 | 62.20 | 62.51 | 1,046,702 | +0.26(+0.42%) |
Mar 26, 2012 | 60.55 | 62.28 | 60.55 | 62.25 | 1,715,528 | +0.77(+1.25%) |
Mar 23, 2012 | 61.20 | 61.61 | 60.84 | 61.48 | 1,308,727 | +0.41(+0.67%) |
Mar 22, 2012 | 61.60 | 61.74 | 60.72 | 61.07 | 1,505,033 | -0.90(-1.45%) |
Mar 21, 2012 | 62.21 | 62.46 | 61.65 | 61.97 | 889,962 | -0.17(-0.27%) |
Mar 20, 2012 | 62.13 | 62.27 | 61.62 | 62.14 | 920,995 | -0.57(-0.91%) |
Mar 19, 2012 | 62.87 | 62.98 | 62.35 | 62.71 | 920,250 | +0.20(+0.33%) |
Mar 16, 2012 | 62.50 | 62.92 | 62.33 | 62.51 | 1,664,723 | +0.06(+0.10%) |
Mar 15, 2012 | 62.19 | 62.50 | 61.41 | 62.45 | 1,382,855 | +0.33(+0.53%) |
Mar 14, 2012 | 61.88 | 62.18 | 61.66 | 62.12 | 876,496 | +0.27(+0.44%) |
Mar 13, 2012 | 61.04 | 61.90 | 60.96 | 61.85 | 1,094,826 | +0.96(+1.58%) |
Mar 12, 2012 | 60.86 | 61.31 | 60.70 | 60.89 | 1,209,060 | -0.07(-0.12%) |
Mar 09, 2012 | 61.41 | 61.60 | 60.89 | 60.96 | 1,137,783 | -0.39(-0.63%) |
Mar 08, 2012 | 60.93 | 61.45 | 60.82 | 61.35 | 1,131,890 | +0.76(+1.26%) |
Mar 07, 2012 | 60.65 | 60.87 | 60.17 | 60.59 | 1,672,371 | +0.23(+0.38%) |
Mar 06, 2012 | 60.93 | 61.02 | 60.08 | 60.36 | 2,012,069 | -1.60(-2.59%) |
Mar 05, 2012 | 62.37 | 62.37 | 61.51 | 61.96 | 954,259 | -0.67(-1.07%) |
Mar 02, 2012 | 62.65 | 63.04 | 62.39 | 62.63 | 1,092,284 | +0.01(+0.01%) |