Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.03 | 54.20 | 53.20 | 53.82 | 323,973 | -0.24(-0.44%) |
May 30, 2012 | 54.61 | 54.63 | 53.92 | 54.06 | 166,396 | -0.91(-1.65%) |
May 29, 2012 | 54.77 | 55.44 | 54.77 | 54.96 | 162,407 | +0.62(+1.13%) |
May 25, 2012 | 53.62 | 54.82 | 53.44 | 54.35 | 175,123 | +0.87(+1.63%) |
May 24, 2012 | 53.46 | 53.96 | 53.14 | 53.48 | 164,772 | +0.10(+0.19%) |
May 23, 2012 | 53.30 | 53.54 | 52.58 | 53.38 | 153,876 | +0.02(+0.03%) |
May 22, 2012 | 53.70 | 53.88 | 53.13 | 53.36 | 121,722 | -0.28(-0.52%) |
May 21, 2012 | 52.64 | 53.73 | 52.64 | 53.64 | 149,760 | +0.98(+1.86%) |
May 18, 2012 | 53.56 | 53.56 | 52.46 | 52.66 | 146,647 | -0.71(-1.32%) |
May 17, 2012 | 54.41 | 54.42 | 53.24 | 53.37 | 136,555 | -0.92(-1.70%) |
May 16, 2012 | 54.58 | 54.86 | 54.27 | 54.29 | 120,048 | -0.18(-0.33%) |
May 15, 2012 | 54.85 | 54.87 | 54.33 | 54.47 | 125,492 | -0.48(-0.87%) |
May 14, 2012 | 54.73 | 55.16 | 54.48 | 54.95 | 173,964 | -0.15(-0.28%) |
May 11, 2012 | 55.32 | 55.74 | 54.95 | 55.11 | 181,827 | -0.47(-0.85%) |
May 10, 2012 | 55.67 | 56.00 | 55.34 | 55.58 | 137,696 | +0.23(+0.42%) |
May 09, 2012 | 55.58 | 55.58 | 54.84 | 55.34 | 200,731 | -0.66(-1.17%) |
May 08, 2012 | 55.64 | 56.23 | 55.40 | 56.00 | 168,239 | -0.05(-0.08%) |
May 07, 2012 | 55.71 | 56.13 | 55.40 | 56.05 | 187,669 | +0.31(+0.55%) |
May 04, 2012 | 56.35 | 56.71 | 55.48 | 55.74 | 262,681 | -0.85(-1.50%) |
May 03, 2012 | 56.89 | 56.95 | 56.07 | 56.59 | 461,967 | -0.40(-0.70%) |
May 02, 2012 | 57.19 | 57.46 | 56.80 | 56.98 | 684,758 | -0.38(-0.66%) |
May 01, 2012 | 58.38 | 58.38 | 54.87 | 57.36 | 390,997 | +0.89(+1.58%) |
Apr 30, 2012 | 56.94 | 56.95 | 56.35 | 56.47 | 276,963 | -0.37(-0.65%) |
Apr 27, 2012 | 56.83 | 57.35 | 56.55 | 56.84 | 436,863 | +0.28(+0.49%) |
Apr 26, 2012 | 56.03 | 56.76 | 55.93 | 56.56 | 144,802 | +0.41(+0.74%) |
Apr 25, 2012 | 56.02 | 56.62 | 56.00 | 56.15 | 233,410 | +0.34(+0.61%) |
Apr 24, 2012 | 55.25 | 56.38 | 55.07 | 55.80 | 405,486 | +0.50(+0.90%) |
Apr 23, 2012 | 55.60 | 55.61 | 54.46 | 55.31 | 382,420 | -0.96(-1.70%) |
Apr 20, 2012 | 56.34 | 57.10 | 56.14 | 56.26 | 294,870 | +0.05(+0.10%) |
Apr 19, 2012 | 56.11 | 56.40 | 55.57 | 56.21 | 370,305 | +0.23(+0.42%) |
Apr 18, 2012 | 55.16 | 56.31 | 55.15 | 55.98 | 408,139 | +0.63(+1.14%) |
Apr 17, 2012 | 54.81 | 55.88 | 54.81 | 55.34 | 229,095 | +0.82(+1.50%) |
Apr 16, 2012 | 54.58 | 54.80 | 54.01 | 54.52 | 201,814 | +0.17(+0.31%) |
Apr 13, 2012 | 55.19 | 55.60 | 54.34 | 54.35 | 159,746 | -0.88(-1.60%) |
Apr 12, 2012 | 54.52 | 55.60 | 54.52 | 55.24 | 282,848 | +0.66(+1.21%) |
Apr 11, 2012 | 54.88 | 55.03 | 54.16 | 54.58 | 199,060 | +0.15(+0.28%) |
Apr 10, 2012 | 55.16 | 55.43 | 54.32 | 54.43 | 317,042 | -0.71(-1.29%) |
Apr 09, 2012 | 55.06 | 55.25 | 54.50 | 55.14 | 146,405 | -0.61(-1.10%) |
Apr 05, 2012 | 55.51 | 55.86 | 55.27 | 55.75 | 175,013 | +0.17(+0.31%) |
Apr 04, 2012 | 56.07 | 56.17 | 55.30 | 55.58 | 401,453 | -0.92(-1.63%) |
Apr 03, 2012 | 55.00 | 56.82 | 55.00 | 56.50 | 302,416 | +1.32(+2.38%) |
Apr 02, 2012 | 55.04 | 55.78 | 55.04 | 55.18 | 246,127 | +0.08(+0.15%) |
Mar 30, 2012 | 55.42 | 55.58 | 55.10 | 55.10 | 156,090 | -0.19(-0.34%) |
Mar 29, 2012 | 55.53 | 55.79 | 55.01 | 55.29 | 130,441 | -0.61(-1.10%) |
Mar 28, 2012 | 55.71 | 55.90 | 55.44 | 55.90 | 359,038 | +0.29(+0.52%) |
Mar 27, 2012 | 54.51 | 55.80 | 54.51 | 55.62 | 306,927 | +0.94(+1.71%) |
Mar 26, 2012 | 53.88 | 54.68 | 53.80 | 54.68 | 138,044 | +1.23(+2.29%) |
Mar 23, 2012 | 53.48 | 53.55 | 52.98 | 53.45 | 62,500 | +0.17(+0.32%) |
Mar 22, 2012 | 53.37 | 53.47 | 52.88 | 53.28 | 122,009 | -0.32(-0.59%) |
Mar 21, 2012 | 53.95 | 53.96 | 53.28 | 53.60 | 117,665 | -0.32(-0.59%) |
Mar 20, 2012 | 54.19 | 54.33 | 53.85 | 53.91 | 132,049 | -0.44(-0.81%) |
Mar 19, 2012 | 54.43 | 54.62 | 53.94 | 54.35 | 139,869 | -0.04(-0.07%) |
Mar 16, 2012 | 54.72 | 54.72 | 54.34 | 54.39 | 250,656 | +0.01(+0.02%) |
Mar 15, 2012 | 53.21 | 54.46 | 53.01 | 54.38 | 250,867 | +1.14(+2.13%) |
Mar 14, 2012 | 53.79 | 53.84 | 53.03 | 53.25 | 148,615 | -0.65(-1.20%) |
Mar 13, 2012 | 53.23 | 53.89 | 53.11 | 53.89 | 170,835 | +0.99(+1.87%) |
Mar 12, 2012 | 53.60 | 53.74 | 52.80 | 52.90 | 148,313 | -0.64(-1.19%) |
Mar 09, 2012 | 52.78 | 54.26 | 52.73 | 53.54 | 184,327 | +0.72(+1.36%) |
Mar 08, 2012 | 52.58 | 53.00 | 52.26 | 52.82 | 97,237 | +0.55(+1.05%) |
Mar 07, 2012 | 52.53 | 52.58 | 52.13 | 52.27 | 131,177 | -0.05(-0.10%) |
Mar 06, 2012 | 52.60 | 52.70 | 52.06 | 52.33 | 263,609 | -0.72(-1.36%) |
Mar 05, 2012 | 52.69 | 53.22 | 52.62 | 53.05 | 200,036 | +0.36(+0.68%) |
Mar 02, 2012 | 52.88 | 52.90 | 52.06 | 52.69 | 255,146 | -0.23(-0.44%) |