Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.23 | 52.28 | 50.09 | 51.65 | 8,579,012 | -0.34(-0.65%) |
May 30, 2012 | 53.33 | 53.33 | 51.85 | 51.99 | 5,599,752 | -2.16(-3.99%) |
May 29, 2012 | 53.15 | 54.43 | 53.09 | 54.15 | 5,416,095 | +1.45(+2.76%) |
May 25, 2012 | 52.61 | 53.27 | 52.29 | 52.69 | 4,427,440 | +0.19(+0.37%) |
May 24, 2012 | 53.07 | 53.07 | 51.73 | 52.50 | 4,926,127 | -0.08(-0.15%) |
May 23, 2012 | 51.03 | 52.61 | 50.57 | 52.57 | 4,802,437 | +0.94(+1.83%) |
May 22, 2012 | 52.03 | 52.93 | 51.17 | 51.63 | 6,879,853 | -0.34(-0.66%) |
May 21, 2012 | 49.59 | 52.12 | 49.15 | 51.97 | 6,785,794 | +2.90(+5.91%) |
May 18, 2012 | 49.47 | 50.89 | 48.86 | 49.07 | 9,010,467 | -0.18(-0.36%) |
May 17, 2012 | 49.39 | 50.45 | 49.09 | 49.25 | 6,831,188 | +0.02(+0.05%) |
May 16, 2012 | 50.61 | 50.71 | 49.19 | 49.22 | 9,537,565 | -1.19(-2.36%) |
May 15, 2012 | 52.03 | 52.03 | 50.18 | 50.42 | 5,491,146 | -1.50(-2.89%) |
May 14, 2012 | 52.01 | 52.19 | 51.18 | 51.92 | 6,861,858 | -1.03(-1.94%) |
May 11, 2012 | 52.33 | 53.43 | 52.01 | 52.95 | 7,496,586 | +0.03(+0.06%) |
May 10, 2012 | 53.39 | 53.78 | 52.58 | 52.92 | 7,554,615 | +0.49(+0.93%) |
May 09, 2012 | 52.40 | 53.37 | 51.65 | 52.43 | 6,745,087 | -1.15(-2.14%) |
May 08, 2012 | 53.71 | 53.81 | 52.25 | 53.57 | 9,249,169 | -0.83(-1.52%) |
May 07, 2012 | 54.91 | 54.97 | 53.56 | 54.40 | 6,870,586 | -0.63(-1.15%) |
May 04, 2012 | 55.79 | 55.79 | 54.59 | 55.04 | 6,383,009 | -1.25(-2.21%) |
May 03, 2012 | 57.46 | 57.52 | 55.99 | 56.28 | 5,357,071 | -1.21(-2.10%) |
May 02, 2012 | 57.81 | 57.87 | 57.16 | 57.49 | 8,285,828 | -0.86(-1.47%) |
May 01, 2012 | 58.66 | 59.65 | 58.22 | 58.35 | 6,391,529 | -0.27(-0.46%) |
Apr 30, 2012 | 58.39 | 58.95 | 58.15 | 58.62 | 4,754,653 | +0.13(+0.23%) |
Apr 27, 2012 | 59.67 | 59.87 | 58.42 | 58.49 | 4,826,488 | -0.89(-1.50%) |
Apr 26, 2012 | 58.97 | 60.02 | 58.70 | 59.38 | 4,418,579 | -0.07(-0.12%) |
Apr 25, 2012 | 61.04 | 61.04 | 57.63 | 59.45 | 9,189,186 | -0.92(-1.53%) |
Apr 24, 2012 | 59.99 | 61.08 | 59.48 | 60.37 | 5,531,841 | +0.56(+0.94%) |
Apr 23, 2012 | 59.10 | 60.21 | 58.63 | 59.80 | 3,452,896 | -0.30(-0.50%) |
Apr 20, 2012 | 60.46 | 61.68 | 59.99 | 60.10 | 4,630,662 | -0.36(-0.59%) |
Apr 19, 2012 | 61.17 | 61.72 | 60.08 | 60.46 | 3,923,795 | -0.69(-1.13%) |
Apr 18, 2012 | 61.13 | 62.17 | 60.84 | 61.15 | 3,413,123 | -0.38(-0.62%) |
Apr 17, 2012 | 60.95 | 61.87 | 60.82 | 61.53 | 2,851,522 | +1.25(+2.07%) |
Apr 16, 2012 | 61.29 | 61.57 | 59.94 | 60.28 | 2,874,714 | -0.47(-0.78%) |
Apr 13, 2012 | 61.91 | 62.14 | 60.70 | 60.75 | 3,564,753 | -1.50(-2.41%) |
Apr 12, 2012 | 59.79 | 62.48 | 59.79 | 62.25 | 5,815,404 | +2.70(+4.53%) |
Apr 11, 2012 | 59.72 | 60.21 | 59.40 | 59.55 | 3,688,474 | +0.75(+1.28%) |
Apr 10, 2012 | 60.35 | 60.67 | 58.63 | 58.80 | 4,720,058 | -1.71(-2.83%) |
Apr 09, 2012 | 60.70 | 61.45 | 60.34 | 60.51 | 3,059,787 | -1.17(-1.89%) |
Apr 05, 2012 | 61.05 | 62.97 | 60.92 | 61.68 | 3,688,156 | +0.37(+0.61%) |
Apr 04, 2012 | 61.44 | 61.86 | 60.51 | 61.31 | 3,149,945 | -1.11(-1.77%) |
Apr 03, 2012 | 62.09 | 63.14 | 61.74 | 62.42 | 4,120,743 | +0.31(+0.50%) |
Apr 02, 2012 | 60.39 | 63.04 | 59.99 | 62.11 | 4,247,009 | +0.62(+1.01%) |
Mar 30, 2012 | 61.26 | 61.79 | 60.46 | 61.49 | 3,992,013 | +0.63(+1.03%) |
Mar 29, 2012 | 60.26 | 61.19 | 59.75 | 60.86 | 3,634,887 | +0.10(+0.17%) |
Mar 28, 2012 | 60.27 | 60.88 | 59.27 | 60.76 | 5,623,048 | +0.25(+0.41%) |
Mar 27, 2012 | 61.98 | 62.12 | 60.32 | 60.51 | 5,866,497 | -1.45(-2.34%) |
Mar 26, 2012 | 63.02 | 63.34 | 61.57 | 61.96 | 4,735,475 | -0.39(-0.62%) |
Mar 23, 2012 | 61.35 | 62.80 | 60.91 | 62.35 | 4,191,802 | +1.27(+2.08%) |
Mar 22, 2012 | 61.33 | 61.94 | 60.58 | 61.08 | 5,290,584 | -1.18(-1.90%) |
Mar 21, 2012 | 62.89 | 63.03 | 61.86 | 62.26 | 4,791,355 | -1.08(-1.70%) |
Mar 20, 2012 | 63.48 | 63.48 | 62.32 | 63.34 | 5,530,014 | -0.83(-1.29%) |
Mar 19, 2012 | 64.47 | 64.64 | 63.45 | 64.17 | 4,149,170 | -0.49(-0.75%) |
Mar 16, 2012 | 62.80 | 65.21 | 62.68 | 64.65 | 7,679,245 | +2.58(+4.15%) |
Mar 15, 2012 | 62.30 | 62.56 | 61.22 | 62.08 | 3,016,741 | +0.05(+0.07%) |
Mar 14, 2012 | 63.28 | 63.60 | 61.82 | 62.03 | 3,177,113 | -1.21(-1.92%) |
Mar 13, 2012 | 62.40 | 63.36 | 61.60 | 63.24 | 3,659,669 | +1.38(+2.22%) |
Mar 12, 2012 | 62.80 | 62.94 | 61.44 | 61.87 | 2,649,913 | -1.00(-1.60%) |
Mar 09, 2012 | 63.06 | 63.96 | 62.69 | 62.87 | 3,792,804 | -0.09(-0.15%) |
Mar 08, 2012 | 62.53 | 63.37 | 62.17 | 62.97 | 4,601,550 | +1.17(+1.89%) |
Mar 07, 2012 | 60.31 | 61.97 | 60.12 | 61.80 | 4,939,141 | +1.89(+3.16%) |
Mar 06, 2012 | 60.59 | 60.59 | 59.19 | 59.91 | 6,240,317 | -1.85(-3.00%) |
Mar 05, 2012 | 63.17 | 63.27 | 61.25 | 61.76 | 5,281,007 | -1.78(-2.80%) |
Mar 02, 2012 | 64.64 | 65.43 | 63.10 | 63.54 | 4,184,329 | -1.43(-2.20%) |