Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.42 | 58.71 | 57.03 | 57.72 | 404,009 | -0.81(-1.38%) |
May 30, 2012 | 59.33 | 59.90 | 58.39 | 58.53 | 228,636 | -1.34(-2.24%) |
May 29, 2012 | 60.14 | 60.20 | 59.28 | 59.87 | 194,008 | +0.40(+0.68%) |
May 25, 2012 | 60.43 | 60.44 | 59.21 | 59.46 | 210,900 | -0.78(-1.30%) |
May 24, 2012 | 59.78 | 60.41 | 59.02 | 60.24 | 271,653 | +0.65(+1.08%) |
May 23, 2012 | 59.27 | 60.15 | 58.91 | 59.60 | 433,931 | -0.37(-0.61%) |
May 22, 2012 | 59.13 | 60.35 | 59.13 | 59.96 | 398,040 | +0.95(+1.62%) |
May 21, 2012 | 57.48 | 59.10 | 57.48 | 59.01 | 267,490 | +1.55(+2.70%) |
May 18, 2012 | 58.39 | 59.09 | 57.23 | 57.46 | 233,066 | -0.86(-1.47%) |
May 17, 2012 | 60.27 | 60.52 | 58.31 | 58.31 | 249,239 | -1.96(-3.25%) |
May 16, 2012 | 60.91 | 61.32 | 60.18 | 60.27 | 204,705 | -0.29(-0.48%) |
May 15, 2012 | 61.43 | 61.81 | 60.45 | 60.56 | 227,303 | -1.00(-1.63%) |
May 14, 2012 | 60.76 | 62.28 | 60.60 | 61.56 | 407,904 | +0.18(+0.30%) |
May 11, 2012 | 60.02 | 61.66 | 59.76 | 61.38 | 349,413 | +1.06(+1.76%) |
May 10, 2012 | 60.84 | 60.84 | 59.85 | 60.32 | 258,851 | +0.05(+0.08%) |
May 09, 2012 | 61.06 | 61.64 | 60.11 | 60.27 | 366,927 | -1.49(-2.42%) |
May 08, 2012 | 60.63 | 61.86 | 60.31 | 61.76 | 363,774 | +0.36(+0.58%) |
May 07, 2012 | 61.13 | 61.72 | 61.06 | 61.41 | 232,596 | -0.17(-0.28%) |
May 04, 2012 | 63.04 | 63.14 | 61.44 | 61.58 | 462,566 | -2.02(-3.18%) |
May 03, 2012 | 61.69 | 64.47 | 61.69 | 63.61 | 959,598 | +2.49(+4.07%) |
May 02, 2012 | 60.13 | 61.14 | 59.90 | 61.12 | 356,695 | +0.31(+0.51%) |
May 01, 2012 | 60.45 | 61.64 | 60.16 | 60.81 | 266,366 | +0.26(+0.43%) |
Apr 30, 2012 | 61.95 | 61.95 | 60.48 | 60.55 | 227,409 | -1.65(-2.65%) |
Apr 27, 2012 | 60.84 | 62.32 | 60.45 | 62.20 | 358,683 | +1.72(+2.84%) |
Apr 26, 2012 | 60.85 | 61.29 | 60.43 | 60.48 | 235,330 | -0.55(-0.90%) |
Apr 25, 2012 | 59.67 | 61.07 | 59.67 | 61.03 | 526,207 | +2.21(+3.75%) |
Apr 24, 2012 | 59.02 | 59.76 | 58.59 | 58.83 | 366,979 | -0.01(-0.02%) |
Apr 23, 2012 | 59.17 | 59.21 | 58.29 | 58.83 | 351,466 | -0.91(-1.52%) |
Apr 20, 2012 | 59.82 | 60.95 | 59.74 | 59.74 | 269,941 | +0.52(+0.88%) |
Apr 19, 2012 | 59.96 | 60.24 | 59.08 | 59.22 | 284,895 | -0.78(-1.30%) |
Apr 18, 2012 | 59.27 | 60.38 | 59.25 | 60.00 | 206,309 | +0.38(+0.63%) |
Apr 17, 2012 | 59.31 | 60.23 | 59.12 | 59.63 | 305,592 | +0.90(+1.53%) |
Apr 16, 2012 | 58.80 | 59.35 | 58.08 | 58.73 | 250,104 | +0.42(+0.73%) |
Apr 13, 2012 | 58.83 | 59.03 | 58.29 | 58.30 | 209,076 | -0.86(-1.45%) |
Apr 12, 2012 | 57.33 | 59.70 | 57.29 | 59.16 | 503,183 | +1.87(+3.26%) |
Apr 11, 2012 | 56.99 | 57.78 | 56.76 | 57.29 | 407,442 | +0.90(+1.59%) |
Apr 10, 2012 | 58.15 | 58.39 | 56.32 | 56.40 | 367,415 | -1.92(-3.29%) |
Apr 09, 2012 | 58.19 | 58.59 | 57.87 | 58.31 | 384,987 | -1.47(-2.47%) |
Apr 05, 2012 | 59.73 | 60.36 | 59.53 | 59.79 | 205,733 | -0.29(-0.48%) |
Apr 04, 2012 | 60.28 | 60.77 | 59.85 | 60.08 | 210,364 | -1.16(-1.89%) |
Apr 03, 2012 | 61.42 | 61.71 | 60.67 | 61.23 | 267,011 | -0.43(-0.70%) |
Apr 02, 2012 | 60.13 | 61.74 | 59.96 | 61.67 | 341,682 | +1.27(+2.11%) |
Mar 30, 2012 | 61.71 | 61.71 | 60.36 | 60.40 | 457,579 | -0.79(-1.29%) |
Mar 29, 2012 | 61.74 | 61.81 | 60.57 | 61.19 | 263,142 | -1.11(-1.78%) |
Mar 28, 2012 | 62.65 | 63.22 | 61.74 | 62.30 | 361,131 | -0.50(-0.80%) |
Mar 27, 2012 | 63.06 | 63.42 | 62.58 | 62.80 | 327,956 | -0.38(-0.60%) |
Mar 26, 2012 | 62.80 | 63.61 | 62.80 | 63.17 | 292,641 | +1.07(+1.72%) |
Mar 23, 2012 | 60.98 | 62.19 | 60.51 | 62.10 | 375,190 | +1.32(+2.17%) |
Mar 22, 2012 | 59.95 | 60.96 | 59.70 | 60.78 | 322,472 | +0.20(+0.33%) |
Mar 21, 2012 | 61.18 | 61.21 | 59.57 | 60.58 | 363,233 | -0.39(-0.63%) |
Mar 20, 2012 | 61.49 | 61.57 | 60.69 | 60.96 | 320,301 | -1.08(-1.74%) |
Mar 19, 2012 | 62.08 | 62.65 | 61.61 | 62.04 | 295,607 | +0.00(+0.00%) |
Mar 16, 2012 | 62.79 | 63.25 | 61.96 | 62.04 | 411,247 | -0.40(-0.65%) |
Mar 15, 2012 | 61.98 | 62.57 | 61.35 | 62.45 | 230,417 | +0.45(+0.73%) |
Mar 14, 2012 | 61.86 | 62.23 | 61.67 | 62.00 | 357,663 | -0.07(-0.11%) |
Mar 13, 2012 | 60.52 | 62.07 | 60.34 | 62.06 | 318,009 | +1.56(+2.58%) |
Mar 12, 2012 | 61.56 | 61.77 | 60.19 | 60.50 | 156,397 | -0.82(-1.34%) |
Mar 09, 2012 | 60.72 | 61.97 | 60.43 | 61.32 | 408,026 | +0.68(+1.13%) |
Mar 08, 2012 | 59.02 | 60.82 | 59.02 | 60.64 | 282,713 | +2.21(+3.78%) |
Mar 07, 2012 | 58.32 | 58.89 | 58.24 | 58.43 | 329,000 | +0.17(+0.30%) |
Mar 06, 2012 | 59.61 | 59.63 | 58.16 | 58.26 | 395,586 | -2.09(-3.47%) |
Mar 05, 2012 | 59.90 | 60.44 | 59.53 | 60.35 | 309,699 | +0.28(+0.47%) |
Mar 02, 2012 | 61.71 | 61.84 | 59.79 | 60.07 | 428,298 | -1.62(-2.62%) |