Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.34 | 55.38 | 54.70 | 55.08 | 82,059 | -0.21(-0.38%) |
May 30, 2012 | 55.32 | 55.44 | 55.17 | 55.30 | 55,201 | -0.39(-0.70%) |
May 29, 2012 | 55.75 | 55.95 | 55.43 | 55.69 | 75,037 | +0.15(+0.27%) |
May 25, 2012 | 55.50 | 55.74 | 55.35 | 55.53 | 47,192 | +0.03(+0.06%) |
May 24, 2012 | 55.09 | 55.52 | 55.08 | 55.50 | 66,638 | +0.52(+0.94%) |
May 23, 2012 | 55.03 | 55.09 | 54.45 | 54.98 | 70,997 | -0.30(-0.55%) |
May 22, 2012 | 55.51 | 55.80 | 55.12 | 55.29 | 74,261 | -0.14(-0.24%) |
May 21, 2012 | 54.75 | 55.44 | 54.75 | 55.42 | 80,259 | +0.69(+1.27%) |
May 18, 2012 | 55.49 | 55.49 | 54.56 | 54.73 | 134,834 | -0.51(-0.92%) |
May 17, 2012 | 55.97 | 55.97 | 55.24 | 55.24 | 86,234 | -0.69(-1.24%) |
May 16, 2012 | 55.99 | 56.18 | 55.86 | 55.93 | 108,457 | +0.07(+0.12%) |
May 15, 2012 | 56.07 | 56.28 | 55.71 | 55.86 | 182,881 | -0.28(-0.50%) |
May 14, 2012 | 55.97 | 56.39 | 55.77 | 56.14 | 96,322 | -0.22(-0.39%) |
May 11, 2012 | 56.23 | 56.71 | 56.23 | 56.36 | 107,247 | -0.01(-0.01%) |
May 10, 2012 | 56.26 | 56.59 | 56.24 | 56.37 | 108,944 | +0.43(+0.77%) |
May 09, 2012 | 56.02 | 56.27 | 55.65 | 55.94 | 170,689 | -0.52(-0.93%) |
May 08, 2012 | 56.11 | 56.50 | 55.75 | 56.46 | 64,518 | +0.08(+0.14%) |
May 07, 2012 | 55.89 | 56.53 | 55.80 | 56.39 | 59,911 | +0.25(+0.45%) |
May 04, 2012 | 56.69 | 56.69 | 56.06 | 56.13 | 56,033 | -0.76(-1.34%) |
May 03, 2012 | 57.24 | 57.24 | 56.76 | 56.90 | 18,476 | -0.32(-0.56%) |
May 02, 2012 | 56.88 | 57.23 | 56.88 | 57.22 | 294,847 | +0.04(+0.07%) |
May 01, 2012 | 56.99 | 57.42 | 56.74 | 57.18 | 61,379 | +0.19(+0.33%) |
Apr 30, 2012 | 57.18 | 57.26 | 56.89 | 56.99 | 390,211 | -0.19(-0.34%) |
Apr 27, 2012 | 57.25 | 57.32 | 56.91 | 57.18 | 43,338 | +0.18(+0.31%) |
Apr 26, 2012 | 56.88 | 57.13 | 56.66 | 57.01 | 45,789 | -0.02(-0.03%) |
Apr 25, 2012 | 56.77 | 57.10 | 56.57 | 57.02 | 53,037 | +0.68(+1.20%) |
Apr 24, 2012 | 56.18 | 56.42 | 56.09 | 56.35 | 48,772 | +0.18(+0.32%) |
Apr 23, 2012 | 56.24 | 56.24 | 55.93 | 56.17 | 63,799 | -0.44(-0.78%) |
Apr 20, 2012 | 56.57 | 56.89 | 56.43 | 56.61 | 52,501 | +0.30(+0.54%) |
Apr 19, 2012 | 56.46 | 56.72 | 56.07 | 56.30 | 38,502 | +0.18(+0.32%) |
Apr 18, 2012 | 56.23 | 56.28 | 56.07 | 56.12 | 31,961 | -0.08(-0.14%) |
Apr 17, 2012 | 55.44 | 56.29 | 55.42 | 56.20 | 163,714 | +0.77(+1.39%) |
Apr 16, 2012 | 55.36 | 55.65 | 55.17 | 55.43 | 79,858 | -0.05(-0.09%) |
Apr 13, 2012 | 55.92 | 55.96 | 55.46 | 55.48 | 67,355 | -0.55(-0.98%) |
Apr 12, 2012 | 55.81 | 56.13 | 55.77 | 56.03 | 44,787 | +0.35(+0.62%) |
Apr 11, 2012 | 55.85 | 55.95 | 55.66 | 55.69 | 114,489 | +0.25(+0.46%) |
Apr 10, 2012 | 56.19 | 56.31 | 55.42 | 55.43 | 82,204 | -0.83(-1.48%) |
Apr 09, 2012 | 56.63 | 56.63 | 56.24 | 56.26 | 66,108 | -0.83(-1.45%) |
Apr 05, 2012 | 56.83 | 57.12 | 56.67 | 57.09 | 90,627 | +0.02(+0.03%) |
Apr 04, 2012 | 57.22 | 57.23 | 56.94 | 57.07 | 79,106 | -0.45(-0.78%) |
Apr 03, 2012 | 57.27 | 57.58 | 57.18 | 57.52 | 78,981 | +0.12(+0.21%) |
Apr 02, 2012 | 57.29 | 57.51 | 57.17 | 57.40 | 116,324 | +0.19(+0.33%) |
Mar 30, 2012 | 56.95 | 57.30 | 56.95 | 57.22 | 76,447 | +0.41(+0.73%) |
Mar 29, 2012 | 56.52 | 56.87 | 56.35 | 56.80 | 58,573 | +0.09(+0.16%) |
Mar 28, 2012 | 56.92 | 57.11 | 56.42 | 56.71 | 64,079 | -0.18(-0.31%) |
Mar 27, 2012 | 56.94 | 57.10 | 56.85 | 56.89 | 60,756 | +0.06(+0.10%) |
Mar 26, 2012 | 56.17 | 56.83 | 56.17 | 56.83 | 70,921 | +0.98(+1.76%) |
Mar 23, 2012 | 55.59 | 55.87 | 55.53 | 55.85 | 119,509 | +0.19(+0.35%) |
Mar 22, 2012 | 55.63 | 55.72 | 55.45 | 55.65 | 41,438 | -0.17(-0.30%) |
Mar 21, 2012 | 55.90 | 55.96 | 55.70 | 55.82 | 62,242 | +0.03(+0.06%) |
Mar 20, 2012 | 55.74 | 55.95 | 55.74 | 55.79 | 84,384 | -0.36(-0.65%) |
Mar 19, 2012 | 56.03 | 56.28 | 55.92 | 56.15 | 44,397 | +0.09(+0.17%) |
Mar 16, 2012 | 56.13 | 56.25 | 56.00 | 56.06 | 46,657 | -0.04(-0.08%) |
Mar 15, 2012 | 55.94 | 56.15 | 55.80 | 56.10 | 49,400 | +0.22(+0.39%) |
Mar 14, 2012 | 55.80 | 56.07 | 55.76 | 55.88 | 39,100 | -0.07(-0.12%) |
Mar 13, 2012 | 55.45 | 55.96 | 55.42 | 55.95 | 36,316 | +0.80(+1.46%) |
Mar 12, 2012 | 55.30 | 55.35 | 55.08 | 55.14 | 31,466 | -0.09(-0.17%) |
Mar 09, 2012 | 55.03 | 55.42 | 55.03 | 55.24 | 33,444 | +0.26(+0.48%) |
Mar 08, 2012 | 54.66 | 55.08 | 54.66 | 54.97 | 56,261 | +0.66(+1.22%) |
Mar 07, 2012 | 54.14 | 54.37 | 53.98 | 54.31 | 52,255 | +0.30(+0.55%) |
Mar 06, 2012 | 54.48 | 54.57 | 53.91 | 54.02 | 361,214 | -0.80(-1.45%) |
Mar 05, 2012 | 54.98 | 55.05 | 54.73 | 54.81 | 65,158 | -0.19(-0.34%) |
Mar 02, 2012 | 55.16 | 55.16 | 54.81 | 55.00 | 44,949 | -0.18(-0.32%) |