Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.00 | 58.17 | 55.40 | 56.42 | 2,475,953 | -1.83(-3.14%) |
May 30, 2012 | 59.25 | 59.25 | 57.72 | 58.25 | 1,771,122 | -1.84(-3.06%) |
May 29, 2012 | 59.16 | 60.43 | 59.16 | 60.09 | 1,287,915 | +1.47(+2.51%) |
May 25, 2012 | 59.01 | 59.35 | 58.41 | 58.62 | 979,530 | -0.49(-0.83%) |
May 24, 2012 | 59.71 | 60.12 | 58.65 | 59.11 | 1,504,901 | +0.05(+0.09%) |
May 23, 2012 | 58.22 | 59.23 | 57.57 | 59.05 | 1,558,707 | +0.18(+0.30%) |
May 22, 2012 | 57.71 | 59.15 | 57.68 | 58.87 | 2,040,287 | +1.43(+2.49%) |
May 21, 2012 | 55.75 | 57.87 | 55.56 | 57.44 | 2,252,065 | +1.94(+3.49%) |
May 18, 2012 | 56.34 | 56.63 | 55.31 | 55.51 | 1,977,626 | -0.60(-1.07%) |
May 17, 2012 | 58.47 | 58.82 | 56.07 | 56.10 | 2,090,590 | -2.22(-3.80%) |
May 16, 2012 | 59.26 | 60.21 | 58.28 | 58.32 | 1,489,885 | -0.63(-1.07%) |
May 15, 2012 | 59.71 | 59.91 | 58.80 | 58.95 | 1,294,261 | -0.71(-1.19%) |
May 14, 2012 | 59.51 | 60.32 | 58.78 | 59.66 | 1,114,413 | -0.66(-1.10%) |
May 11, 2012 | 59.69 | 61.22 | 59.55 | 60.32 | 1,030,006 | +0.26(+0.44%) |
May 10, 2012 | 60.60 | 61.00 | 59.57 | 60.06 | 1,157,003 | +0.04(+0.07%) |
May 09, 2012 | 59.37 | 60.50 | 59.25 | 60.01 | 1,631,267 | -0.34(-0.56%) |
May 08, 2012 | 59.09 | 60.56 | 58.96 | 60.35 | 2,126,358 | +0.89(+1.50%) |
May 07, 2012 | 59.43 | 59.88 | 59.38 | 59.47 | 1,291,766 | -0.05(-0.09%) |
May 04, 2012 | 60.32 | 60.42 | 59.37 | 59.52 | 1,237,589 | -1.18(-1.94%) |
May 03, 2012 | 60.77 | 61.14 | 60.34 | 60.70 | 1,947,657 | +0.15(+0.24%) |
May 02, 2012 | 59.88 | 60.66 | 59.65 | 60.55 | 1,045,760 | +0.09(+0.14%) |
May 01, 2012 | 59.80 | 61.48 | 59.00 | 60.46 | 2,072,103 | +0.61(+1.02%) |
Apr 30, 2012 | 60.21 | 60.42 | 59.62 | 59.85 | 1,084,885 | -0.66(-1.09%) |
Apr 27, 2012 | 60.38 | 61.14 | 60.07 | 60.51 | 1,394,662 | +0.53(+0.89%) |
Apr 26, 2012 | 58.78 | 60.29 | 58.51 | 59.98 | 2,299,816 | +1.53(+2.62%) |
Apr 25, 2012 | 57.50 | 58.96 | 57.27 | 58.44 | 5,382,663 | -1.45(-2.43%) |
Apr 24, 2012 | 59.15 | 60.39 | 58.66 | 59.90 | 1,907,934 | +0.99(+1.68%) |
Apr 23, 2012 | 60.07 | 60.07 | 58.29 | 58.91 | 3,291,029 | -1.71(-2.82%) |
Apr 20, 2012 | 60.70 | 61.55 | 60.43 | 60.62 | 2,664,246 | +0.14(+0.23%) |
Apr 19, 2012 | 60.70 | 61.32 | 60.09 | 60.48 | 1,827,824 | -0.34(-0.56%) |
Apr 18, 2012 | 61.36 | 61.47 | 60.79 | 60.82 | 1,227,262 | -0.94(-1.53%) |
Apr 17, 2012 | 60.96 | 62.04 | 60.89 | 61.76 | 1,720,620 | +1.38(+2.28%) |
Apr 16, 2012 | 60.47 | 60.98 | 59.91 | 60.39 | 1,071,838 | +0.41(+0.68%) |
Apr 13, 2012 | 61.53 | 61.59 | 59.97 | 59.98 | 2,294,527 | -2.07(-3.34%) |
Apr 12, 2012 | 59.89 | 62.10 | 59.60 | 62.05 | 2,314,686 | +2.37(+3.97%) |
Apr 11, 2012 | 59.77 | 60.14 | 59.30 | 59.68 | 1,309,981 | +0.71(+1.21%) |
Apr 10, 2012 | 59.48 | 59.98 | 58.85 | 58.97 | 2,303,635 | -0.82(-1.37%) |
Apr 09, 2012 | 60.15 | 60.49 | 59.31 | 59.79 | 1,217,072 | -1.56(-2.54%) |
Apr 05, 2012 | 60.14 | 61.40 | 60.11 | 61.35 | 1,467,592 | +0.90(+1.49%) |
Apr 04, 2012 | 60.56 | 60.75 | 60.16 | 60.45 | 1,818,600 | -0.81(-1.33%) |
Apr 03, 2012 | 61.76 | 61.92 | 60.71 | 61.26 | 1,489,883 | -0.74(-1.20%) |
Apr 02, 2012 | 61.69 | 62.43 | 61.08 | 62.00 | 1,089,675 | +0.32(+0.53%) |
Mar 30, 2012 | 62.20 | 62.30 | 61.53 | 61.68 | 1,181,703 | -0.10(-0.16%) |
Mar 29, 2012 | 61.00 | 61.89 | 60.84 | 61.78 | 1,244,901 | +0.32(+0.52%) |
Mar 28, 2012 | 62.52 | 62.62 | 60.64 | 61.46 | 1,489,757 | -1.04(-1.66%) |
Mar 27, 2012 | 63.44 | 63.60 | 62.40 | 62.50 | 1,303,462 | -0.55(-0.87%) |
Mar 26, 2012 | 62.57 | 63.13 | 62.48 | 63.05 | 1,363,622 | +0.91(+1.47%) |
Mar 23, 2012 | 62.21 | 62.38 | 61.42 | 62.13 | 708,716 | -0.10(-0.16%) |
Mar 22, 2012 | 62.72 | 62.72 | 61.33 | 62.24 | 931,112 | -0.77(-1.23%) |
Mar 21, 2012 | 62.99 | 63.28 | 62.61 | 63.01 | 965,397 | +0.00(+0.00%) |
Mar 20, 2012 | 64.14 | 64.19 | 62.65 | 63.01 | 1,566,267 | -1.55(-2.40%) |
Mar 19, 2012 | 64.92 | 65.03 | 64.40 | 64.56 | 732,000 | -0.22(-0.35%) |
Mar 16, 2012 | 64.86 | 65.39 | 64.56 | 64.78 | 1,507,465 | -0.46(-0.70%) |
Mar 15, 2012 | 64.85 | 65.42 | 64.39 | 65.24 | 1,067,054 | +0.48(+0.74%) |
Mar 14, 2012 | 65.23 | 65.56 | 64.28 | 64.76 | 1,122,835 | -0.67(-1.03%) |
Mar 13, 2012 | 64.39 | 65.50 | 64.23 | 65.43 | 1,255,739 | +1.61(+2.52%) |
Mar 12, 2012 | 62.93 | 64.36 | 62.70 | 63.82 | 1,502,666 | +1.36(+2.18%) |
Mar 09, 2012 | 62.53 | 62.90 | 62.12 | 62.46 | 1,008,586 | +0.05(+0.07%) |
Mar 08, 2012 | 61.54 | 62.61 | 61.36 | 62.41 | 1,461,438 | +1.49(+2.44%) |
Mar 07, 2012 | 59.87 | 61.23 | 59.85 | 60.93 | 1,547,062 | +1.75(+2.96%) |
Mar 06, 2012 | 60.62 | 60.62 | 58.97 | 59.18 | 1,671,174 | -2.36(-3.84%) |
Mar 05, 2012 | 62.12 | 62.12 | 61.08 | 61.54 | 981,635 | -0.60(-0.96%) |
Mar 02, 2012 | 62.69 | 63.14 | 61.91 | 62.13 | 1,061,495 | -0.79(-1.25%) |