Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.35 | 55.67 | 54.51 | 55.28 | 22,493 | +0.20(+0.36%) |
May 30, 2012 | 55.01 | 55.40 | 54.78 | 55.09 | 10,397 | -0.23(-0.42%) |
May 29, 2012 | 55.33 | 55.75 | 54.63 | 55.32 | 14,302 | +0.51(+0.92%) |
May 25, 2012 | 55.06 | 55.28 | 54.61 | 54.82 | 12,083 | -0.20(-0.36%) |
May 24, 2012 | 55.43 | 55.43 | 54.38 | 55.01 | 11,034 | +0.15(+0.28%) |
May 23, 2012 | 54.96 | 55.00 | 54.36 | 54.86 | 19,531 | +0.13(+0.23%) |
May 22, 2012 | 54.92 | 55.39 | 54.40 | 54.73 | 13,498 | -0.27(-0.49%) |
May 21, 2012 | 54.27 | 55.01 | 54.23 | 55.01 | 15,501 | +0.44(+0.81%) |
May 18, 2012 | 55.72 | 55.75 | 54.27 | 54.56 | 32,617 | -1.38(-2.47%) |
May 17, 2012 | 56.45 | 56.58 | 55.94 | 55.94 | 14,585 | -0.32(-0.56%) |
May 16, 2012 | 56.29 | 56.73 | 56.02 | 56.26 | 33,931 | +0.44(+0.79%) |
May 15, 2012 | 56.09 | 56.61 | 55.81 | 55.82 | 15,851 | +0.05(+0.08%) |
May 14, 2012 | 56.05 | 56.49 | 55.59 | 55.77 | 19,386 | -0.40(-0.71%) |
May 11, 2012 | 56.27 | 57.20 | 56.03 | 56.17 | 10,518 | -0.37(-0.65%) |
May 10, 2012 | 56.97 | 56.97 | 56.25 | 56.54 | 30,242 | +0.14(+0.26%) |
May 09, 2012 | 57.25 | 57.57 | 56.35 | 56.39 | 30,275 | -1.30(-2.25%) |
May 08, 2012 | 56.73 | 58.18 | 56.31 | 57.69 | 34,548 | +0.57(+0.99%) |
May 07, 2012 | 56.47 | 57.13 | 56.28 | 57.13 | 12,905 | +0.75(+1.33%) |
May 04, 2012 | 56.14 | 56.80 | 55.75 | 56.38 | 24,672 | +0.29(+0.51%) |
May 03, 2012 | 56.15 | 56.61 | 55.72 | 56.09 | 23,910 | -0.32(-0.56%) |
May 02, 2012 | 56.58 | 56.92 | 56.06 | 56.40 | 27,348 | -0.14(-0.24%) |
May 01, 2012 | 58.16 | 58.18 | 56.36 | 56.54 | 29,126 | -1.11(-1.93%) |
Apr 30, 2012 | 58.32 | 58.32 | 57.52 | 57.65 | 24,624 | -0.31(-0.53%) |
Apr 27, 2012 | 57.52 | 57.97 | 57.06 | 57.96 | 35,797 | +0.84(+1.46%) |
Apr 26, 2012 | 56.28 | 57.19 | 56.28 | 57.12 | 49,005 | +1.15(+2.06%) |
Apr 25, 2012 | 56.52 | 56.97 | 55.77 | 55.97 | 27,668 | +0.47(+0.85%) |
Apr 24, 2012 | 55.34 | 55.66 | 55.25 | 55.50 | 7,300 | +0.54(+0.99%) |
Apr 23, 2012 | 55.88 | 55.88 | 54.91 | 54.96 | 19,366 | -1.14(-2.03%) |
Apr 20, 2012 | 56.08 | 56.48 | 55.79 | 56.10 | 18,202 | +0.60(+1.09%) |
Apr 19, 2012 | 56.28 | 56.49 | 55.32 | 55.50 | 12,228 | -0.58(-1.04%) |
Apr 18, 2012 | 56.84 | 56.88 | 55.83 | 56.08 | 11,944 | -0.69(-1.22%) |
Apr 17, 2012 | 56.62 | 57.05 | 56.28 | 56.77 | 11,129 | +0.54(+0.96%) |
Apr 16, 2012 | 56.44 | 56.84 | 55.78 | 56.23 | 9,620 | +0.23(+0.42%) |
Apr 13, 2012 | 56.86 | 56.86 | 55.92 | 56.00 | 10,924 | -0.87(-1.53%) |
Apr 12, 2012 | 56.33 | 56.89 | 56.31 | 56.87 | 13,675 | +0.67(+1.18%) |
Apr 11, 2012 | 55.60 | 56.21 | 55.32 | 56.21 | 12,631 | +1.33(+2.42%) |
Apr 10, 2012 | 56.32 | 56.50 | 54.88 | 54.88 | 26,341 | -1.26(-2.24%) |
Apr 09, 2012 | 56.26 | 56.50 | 55.95 | 56.13 | 14,971 | -0.37(-0.65%) |
Apr 05, 2012 | 56.15 | 56.50 | 55.93 | 56.50 | 21,629 | +0.32(+0.58%) |
Apr 04, 2012 | 56.10 | 56.58 | 55.80 | 56.18 | 15,285 | -0.18(-0.32%) |
Apr 03, 2012 | 56.62 | 56.88 | 56.13 | 56.36 | 15,838 | -0.53(-0.93%) |
Apr 02, 2012 | 56.60 | 56.89 | 56.44 | 56.89 | 18,743 | +0.50(+0.89%) |
Mar 30, 2012 | 56.95 | 56.95 | 56.32 | 56.39 | 9,784 | -0.14(-0.25%) |
Mar 29, 2012 | 55.70 | 56.61 | 55.70 | 56.53 | 15,354 | +0.44(+0.79%) |
Mar 28, 2012 | 56.57 | 56.57 | 55.57 | 56.09 | 13,062 | -0.24(-0.43%) |
Mar 27, 2012 | 56.33 | 56.71 | 56.14 | 56.33 | 9,536 | +0.04(+0.06%) |
Mar 26, 2012 | 56.41 | 57.04 | 55.74 | 56.30 | 26,898 | +0.58(+1.03%) |
Mar 23, 2012 | 55.51 | 56.33 | 55.51 | 55.72 | 24,575 | +0.36(+0.65%) |
Mar 22, 2012 | 55.06 | 56.10 | 54.98 | 55.36 | 24,041 | -0.01(-0.02%) |
Mar 21, 2012 | 56.38 | 56.38 | 55.27 | 55.37 | 13,749 | -0.69(-1.23%) |
Mar 20, 2012 | 56.08 | 56.48 | 56.04 | 56.06 | 7,527 | -0.06(-0.11%) |
Mar 19, 2012 | 56.49 | 56.86 | 56.02 | 56.13 | 21,563 | -0.53(-0.94%) |
Mar 16, 2012 | 56.41 | 56.77 | 55.74 | 56.66 | 28,171 | +0.11(+0.19%) |
Mar 15, 2012 | 56.86 | 56.86 | 55.72 | 56.55 | 38,506 | -0.30(-0.52%) |
Mar 14, 2012 | 58.42 | 58.42 | 56.77 | 56.84 | 24,908 | -1.38(-2.36%) |
Mar 13, 2012 | 57.52 | 58.28 | 56.96 | 58.22 | 12,624 | +0.99(+1.73%) |
Mar 12, 2012 | 57.19 | 58.01 | 56.74 | 57.23 | 12,883 | -0.07(-0.13%) |
Mar 09, 2012 | 57.52 | 57.52 | 57.12 | 57.30 | 8,765 | -0.22(-0.38%) |
Mar 08, 2012 | 58.21 | 58.29 | 57.20 | 57.52 | 11,702 | -0.22(-0.37%) |
Mar 07, 2012 | 57.29 | 57.85 | 57.14 | 57.73 | 10,173 | +0.50(+0.88%) |
Mar 06, 2012 | 57.66 | 57.98 | 57.14 | 57.23 | 18,087 | -0.59(-1.03%) |
Mar 05, 2012 | 57.98 | 58.32 | 57.63 | 57.82 | 5,482 | +0.07(+0.12%) |
Mar 02, 2012 | 58.05 | 58.66 | 57.52 | 57.75 | 23,239 | -0.22(-0.37%) |