Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.17 | 54.46 | 53.25 | 53.90 | 2,734,050 | -0.41(-0.76%) |
May 30, 2012 | 55.08 | 55.16 | 53.90 | 54.32 | 2,770,389 | -1.74(-3.11%) |
May 29, 2012 | 56.45 | 56.56 | 55.46 | 56.06 | 2,206,436 | +0.30(+0.54%) |
May 25, 2012 | 56.01 | 56.43 | 55.65 | 55.76 | 1,765,594 | -0.26(-0.46%) |
May 24, 2012 | 57.41 | 57.52 | 54.94 | 56.02 | 3,286,812 | -1.24(-2.17%) |
May 23, 2012 | 55.16 | 57.52 | 54.98 | 57.26 | 3,133,875 | +1.52(+2.73%) |
May 22, 2012 | 55.25 | 56.25 | 54.90 | 55.74 | 3,262,617 | +0.69(+1.26%) |
May 21, 2012 | 53.97 | 55.16 | 53.59 | 55.05 | 2,484,881 | +1.35(+2.52%) |
May 18, 2012 | 53.48 | 54.20 | 53.26 | 53.70 | 3,229,351 | +0.51(+0.96%) |
May 17, 2012 | 55.42 | 55.43 | 53.07 | 53.19 | 3,035,192 | -2.25(-4.05%) |
May 16, 2012 | 55.51 | 56.46 | 55.30 | 55.43 | 2,059,896 | +0.17(+0.31%) |
May 15, 2012 | 56.56 | 56.56 | 55.13 | 55.26 | 3,698,394 | -1.31(-2.32%) |
May 14, 2012 | 56.82 | 57.39 | 56.26 | 56.57 | 2,483,748 | -1.01(-1.75%) |
May 11, 2012 | 57.24 | 58.56 | 57.19 | 57.58 | 2,968,416 | -0.11(-0.18%) |
May 10, 2012 | 58.54 | 58.79 | 57.61 | 57.69 | 1,812,751 | -0.28(-0.48%) |
May 09, 2012 | 57.70 | 58.83 | 57.20 | 57.96 | 2,294,586 | -0.66(-1.12%) |
May 08, 2012 | 58.49 | 58.83 | 57.57 | 58.62 | 2,754,453 | -0.43(-0.73%) |
May 07, 2012 | 58.39 | 59.22 | 58.26 | 59.05 | 2,129,248 | +0.29(+0.50%) |
May 04, 2012 | 59.32 | 59.57 | 58.34 | 58.76 | 1,904,500 | -0.87(-1.46%) |
May 03, 2012 | 60.21 | 60.34 | 59.18 | 59.63 | 1,730,703 | -0.67(-1.11%) |
May 02, 2012 | 59.69 | 60.65 | 59.31 | 60.30 | 1,887,110 | +0.34(+0.57%) |
May 01, 2012 | 59.41 | 60.62 | 59.03 | 59.96 | 2,116,422 | +0.43(+0.72%) |
Apr 30, 2012 | 60.23 | 60.42 | 59.36 | 59.53 | 1,613,806 | -1.04(-1.72%) |
Apr 27, 2012 | 60.54 | 60.84 | 59.81 | 60.57 | 1,944,513 | +0.33(+0.54%) |
Apr 26, 2012 | 59.30 | 60.53 | 59.22 | 60.24 | 2,316,402 | +0.88(+1.48%) |
Apr 25, 2012 | 59.92 | 60.09 | 59.07 | 59.36 | 2,418,097 | +0.25(+0.43%) |
Apr 24, 2012 | 59.23 | 59.61 | 58.95 | 59.11 | 2,447,663 | +0.14(+0.23%) |
Apr 23, 2012 | 59.22 | 59.42 | 58.66 | 58.97 | 3,269,488 | -0.76(-1.27%) |
Apr 20, 2012 | 59.56 | 59.99 | 59.44 | 59.73 | 4,076,792 | +0.41(+0.69%) |
Apr 19, 2012 | 60.18 | 62.03 | 58.11 | 59.32 | 13,867,473 | -4.54(-7.11%) |
Apr 18, 2012 | 63.81 | 64.29 | 63.65 | 63.86 | 2,844,114 | -0.43(-0.67%) |
Apr 17, 2012 | 63.54 | 64.47 | 63.20 | 64.29 | 2,113,511 | +1.35(+2.15%) |
Apr 16, 2012 | 62.89 | 63.25 | 62.14 | 62.94 | 2,822,324 | +0.57(+0.91%) |
Apr 13, 2012 | 62.96 | 63.04 | 62.17 | 62.37 | 1,297,189 | -0.81(-1.27%) |
Apr 12, 2012 | 61.93 | 63.37 | 61.79 | 63.18 | 1,595,416 | +1.32(+2.13%) |
Apr 11, 2012 | 61.75 | 62.28 | 61.12 | 61.86 | 2,176,788 | +0.94(+1.55%) |
Apr 10, 2012 | 61.93 | 62.24 | 60.75 | 60.92 | 2,475,435 | -1.29(-2.08%) |
Apr 09, 2012 | 61.89 | 62.83 | 61.87 | 62.21 | 2,004,003 | -0.98(-1.56%) |
Apr 05, 2012 | 62.67 | 63.39 | 62.51 | 63.20 | 2,121,530 | +0.33(+0.53%) |
Apr 04, 2012 | 62.76 | 63.00 | 62.34 | 62.86 | 1,413,767 | -0.69(-1.09%) |
Apr 03, 2012 | 63.24 | 63.57 | 62.98 | 63.55 | 2,832,499 | +0.01(+0.01%) |
Apr 02, 2012 | 62.29 | 64.05 | 62.02 | 63.54 | 1,869,304 | +0.93(+1.48%) |
Mar 30, 2012 | 63.87 | 64.01 | 62.52 | 62.62 | 4,047,097 | -0.73(-1.16%) |
Mar 29, 2012 | 63.12 | 63.44 | 62.41 | 63.35 | 1,928,369 | -0.22(-0.35%) |
Mar 28, 2012 | 64.16 | 64.33 | 62.74 | 63.57 | 2,044,324 | -0.62(-0.96%) |
Mar 27, 2012 | 64.70 | 64.99 | 64.15 | 64.19 | 1,656,392 | -0.24(-0.37%) |
Mar 26, 2012 | 64.28 | 64.66 | 63.76 | 64.42 | 1,516,642 | +0.80(+1.25%) |
Mar 23, 2012 | 63.24 | 63.87 | 62.18 | 63.63 | 1,777,837 | +0.28(+0.45%) |
Mar 22, 2012 | 63.70 | 63.87 | 62.54 | 63.34 | 2,044,744 | -1.04(-1.62%) |
Mar 21, 2012 | 64.76 | 65.12 | 64.11 | 64.38 | 1,571,670 | -0.07(-0.10%) |
Mar 20, 2012 | 64.64 | 64.77 | 63.86 | 64.45 | 1,907,420 | -0.78(-1.20%) |
Mar 19, 2012 | 65.19 | 65.38 | 64.64 | 65.23 | 1,913,090 | -0.03(-0.05%) |
Mar 16, 2012 | 66.64 | 66.64 | 65.07 | 65.26 | 2,853,322 | -0.92(-1.39%) |
Mar 15, 2012 | 65.68 | 66.38 | 65.50 | 66.18 | 1,685,591 | +0.50(+0.77%) |
Mar 14, 2012 | 65.73 | 66.43 | 65.54 | 65.68 | 2,695,301 | -0.02(-0.02%) |
Mar 13, 2012 | 63.50 | 65.82 | 63.45 | 65.69 | 4,346,847 | +2.51(+3.98%) |
Mar 12, 2012 | 63.38 | 63.38 | 62.54 | 63.18 | 1,964,052 | +0.02(+0.03%) |
Mar 09, 2012 | 62.16 | 63.22 | 61.88 | 63.16 | 3,023,642 | +1.11(+1.78%) |
Mar 08, 2012 | 62.09 | 62.41 | 61.80 | 62.06 | 2,092,258 | +0.50(+0.81%) |
Mar 07, 2012 | 59.74 | 61.71 | 59.74 | 61.56 | 5,166,140 | +1.61(+2.69%) |
Mar 06, 2012 | 60.75 | 60.94 | 59.82 | 59.95 | 3,776,349 | -1.55(-2.53%) |
Mar 05, 2012 | 61.59 | 61.69 | 60.95 | 61.50 | 1,438,408 | -0.40(-0.64%) |
Mar 02, 2012 | 62.46 | 62.56 | 61.65 | 61.90 | 1,384,881 | -0.58(-0.92%) |