Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.42 | 58.73 | 57.21 | 58.50 | 80,999 | +0.90(+1.56%) |
May 30, 2012 | 57.65 | 57.80 | 57.39 | 57.60 | 31,733 | -0.24(-0.41%) |
May 29, 2012 | 58.15 | 58.15 | 57.74 | 57.84 | 52,821 | -0.19(-0.33%) |
May 28, 2012 | 59.47 | 59.47 | 58.03 | 58.03 | 10,455 | -0.44(-0.75%) |
May 25, 2012 | 58.82 | 58.85 | 58.37 | 58.47 | 29,942 | -0.23(-0.39%) |
May 24, 2012 | 59.04 | 59.05 | 58.40 | 58.70 | 61,245 | -0.35(-0.59%) |
May 23, 2012 | 58.62 | 59.20 | 58.16 | 59.05 | 68,954 | +0.43(+0.73%) |
May 22, 2012 | 59.00 | 59.07 | 58.43 | 58.62 | 39,266 | +0.01(+0.02%) |
May 18, 2012 | 58.61 | 58.61 | 58.61 | 0 | -0.56(-0.95%) | |
May 17, 2012 | 59.21 | 59.49 | 59.00 | 59.17 | 54,623 | +0.15(+0.25%) |
May 16, 2012 | 59.28 | 59.71 | 58.55 | 59.02 | 88,666 | -0.20(-0.34%) |
May 15, 2012 | 59.58 | 60.04 | 59.17 | 59.22 | 64,154 | -0.52(-0.87%) |
May 14, 2012 | 60.11 | 60.14 | 59.49 | 59.74 | 55,864 | -0.38(-0.63%) |
May 11, 2012 | 60.20 | 60.66 | 59.88 | 60.12 | 51,729 | +0.12(+0.20%) |
May 10, 2012 | 59.60 | 60.30 | 59.11 | 60.00 | 88,141 | +0.72(+1.21%) |
May 09, 2012 | 59.00 | 59.65 | 58.86 | 59.28 | 124,963 | +0.15(+0.25%) |
May 08, 2012 | 60.63 | 60.64 | 58.77 | 59.13 | 113,715 | -1.35(-2.23%) |
May 07, 2012 | 61.15 | 61.87 | 60.48 | 60.48 | 117,435 | -0.84(-1.37%) |
May 04, 2012 | 61.50 | 61.79 | 61.01 | 61.32 | 258,681 | -0.31(-0.50%) |
May 03, 2012 | 62.36 | 62.85 | 61.56 | 61.63 | 65,729 | -0.66(-1.06%) |
May 02, 2012 | 62.74 | 62.74 | 62.20 | 62.29 | 49,452 | -0.67(-1.06%) |
May 01, 2012 | 63.14 | 63.26 | 62.75 | 62.96 | 51,281 | -0.17(-0.27%) |
Apr 30, 2012 | 62.41 | 63.17 | 62.30 | 63.13 | 61,019 | +0.38(+0.61%) |
Apr 27, 2012 | 61.38 | 62.92 | 61.35 | 62.75 | 81,199 | +1.31(+2.13%) |
Apr 26, 2012 | 61.79 | 62.15 | 61.36 | 61.44 | 42,750 | -0.23(-0.37%) |
Apr 25, 2012 | 62.25 | 62.49 | 61.67 | 61.67 | 80,067 | -0.54(-0.87%) |
Apr 24, 2012 | 62.50 | 62.63 | 61.89 | 62.21 | 71,321 | -0.33(-0.53%) |
Apr 23, 2012 | 61.67 | 62.90 | 61.49 | 62.54 | 100,875 | +0.49(+0.79%) |
Apr 20, 2012 | 61.83 | 62.25 | 61.65 | 62.05 | 44,388 | +0.41(+0.67%) |
Apr 19, 2012 | 61.51 | 62.03 | 61.51 | 61.64 | 57,132 | +0.03(+0.05%) |
Apr 18, 2012 | 61.95 | 62.48 | 61.54 | 61.61 | 85,354 | -0.32(-0.52%) |
Apr 17, 2012 | 62.02 | 62.04 | 61.41 | 61.93 | 49,827 | +0.07(+0.11%) |
Apr 16, 2012 | 61.26 | 61.98 | 61.26 | 61.86 | 71,446 | +0.62(+1.01%) |
Apr 13, 2012 | 61.22 | 61.55 | 61.01 | 61.24 | 66,245 | -0.18(-0.29%) |
Apr 12, 2012 | 62.00 | 62.00 | 61.21 | 61.42 | 126,389 | -0.56(-0.90%) |
Apr 11, 2012 | 62.01 | 62.05 | 61.18 | 61.98 | 119,253 | -0.07(-0.11%) |
Apr 10, 2012 | 62.30 | 62.30 | 61.65 | 62.05 | 53,440 | -0.33(-0.53%) |
Apr 09, 2012 | 62.07 | 62.59 | 62.07 | 62.38 | 27,446 | -0.12(-0.19%) |
Apr 05, 2012 | 62.21 | 62.50 | 61.86 | 62.50 | 43,840 | +0.04(+0.06%) |
Apr 04, 2012 | 62.55 | 62.93 | 62.08 | 62.46 | 95,540 | -0.27(-0.43%) |
Apr 03, 2012 | 63.60 | 63.74 | 62.57 | 62.73 | 74,366 | -1.22(-1.91%) |
Apr 02, 2012 | 63.07 | 63.98 | 62.84 | 63.95 | 73,041 | +0.62(+0.98%) |
Mar 30, 2012 | 62.99 | 63.57 | 62.45 | 63.33 | 426,738 | +0.44(+0.70%) |
Mar 29, 2012 | 63.30 | 63.30 | 61.88 | 62.89 | 104,203 | -0.42(-0.66%) |
Mar 28, 2012 | 62.80 | 63.75 | 62.80 | 63.31 | 102,222 | +0.32(+0.51%) |
Mar 27, 2012 | 63.52 | 63.68 | 62.99 | 62.99 | 54,595 | -0.44(-0.69%) |
Mar 26, 2012 | 63.38 | 63.83 | 63.25 | 63.43 | 94,408 | +0.07(+0.11%) |
Mar 23, 2012 | 62.81 | 63.43 | 62.61 | 63.36 | 48,479 | +0.80(+1.28%) |
Mar 22, 2012 | 62.78 | 62.78 | 62.14 | 62.56 | 403,523 | -0.22(-0.35%) |
Mar 21, 2012 | 61.76 | 62.79 | 61.76 | 62.78 | 95,777 | +0.58(+0.93%) |
Mar 20, 2012 | 61.93 | 62.24 | 61.33 | 62.20 | 107,657 | +0.27(+0.44%) |
Mar 19, 2012 | 61.50 | 62.69 | 61.46 | 61.93 | 140,467 | +0.46(+0.75%) |
Mar 16, 2012 | 61.62 | 62.41 | 61.41 | 61.47 | 327,917 | -0.27(-0.44%) |
Mar 15, 2012 | 61.60 | 62.32 | 61.43 | 61.74 | 55,748 | +0.14(+0.23%) |
Mar 14, 2012 | 63.47 | 63.47 | 61.26 | 61.60 | 100,118 | -1.80(-2.84%) |
Mar 13, 2012 | 63.00 | 63.48 | 62.89 | 63.40 | 50,737 | +0.24(+0.38%) |
Mar 12, 2012 | 63.24 | 63.61 | 62.21 | 63.16 | 73,034 | -0.12(-0.19%) |
Mar 09, 2012 | 62.92 | 63.32 | 62.60 | 63.28 | 62,224 | +0.36(+0.57%) |
Mar 08, 2012 | 63.32 | 63.32 | 62.51 | 62.92 | 47,703 | -0.38(-0.60%) |
Mar 07, 2012 | 62.10 | 63.64 | 61.75 | 63.30 | 113,836 | +1.17(+1.88%) |
Mar 06, 2012 | 62.85 | 63.05 | 62.02 | 62.13 | 78,086 | -0.92(-1.46%) |
Mar 05, 2012 | 63.06 | 63.32 | 62.85 | 63.05 | 60,487 | -0.27(-0.43%) |
Mar 02, 2012 | 63.80 | 63.89 | 63.10 | 63.32 | 46,550 | -0.50(-0.78%) |