Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.37 | 59.21 | 57.93 | 58.66 | 909,758 | +0.29(+0.49%) |
May 30, 2012 | 58.99 | 58.99 | 58.19 | 58.37 | 752,548 | -0.92(-1.56%) |
May 29, 2012 | 59.03 | 59.35 | 58.38 | 59.30 | 796,458 | +0.77(+1.32%) |
May 25, 2012 | 58.14 | 58.86 | 58.02 | 58.53 | 832,363 | +0.41(+0.70%) |
May 24, 2012 | 58.58 | 58.59 | 57.84 | 58.12 | 1,469,477 | -0.17(-0.29%) |
May 23, 2012 | 58.02 | 58.63 | 57.68 | 58.29 | 1,675,465 | -0.08(-0.13%) |
May 22, 2012 | 58.42 | 59.23 | 58.18 | 58.37 | 659,937 | +0.04(+0.07%) |
May 21, 2012 | 57.92 | 58.42 | 57.55 | 58.32 | 645,129 | +0.59(+1.03%) |
May 18, 2012 | 58.29 | 58.63 | 57.54 | 57.73 | 705,918 | -0.37(-0.64%) |
May 17, 2012 | 59.01 | 59.06 | 58.10 | 58.10 | 874,099 | -0.93(-1.58%) |
May 16, 2012 | 59.72 | 60.18 | 59.02 | 59.03 | 717,595 | -0.35(-0.59%) |
May 15, 2012 | 59.87 | 60.29 | 59.33 | 59.38 | 1,073,839 | -0.59(-0.98%) |
May 14, 2012 | 59.91 | 60.53 | 59.78 | 59.97 | 748,964 | -0.69(-1.13%) |
May 11, 2012 | 60.36 | 61.24 | 59.51 | 60.66 | 754,071 | -0.31(-0.50%) |
May 10, 2012 | 61.26 | 61.69 | 60.74 | 60.96 | 721,908 | +0.49(+0.82%) |
May 09, 2012 | 61.01 | 61.15 | 60.25 | 60.47 | 711,312 | -1.23(-1.99%) |
May 08, 2012 | 61.69 | 61.99 | 61.08 | 61.70 | 787,268 | -0.21(-0.35%) |
May 07, 2012 | 60.99 | 62.23 | 60.99 | 61.92 | 682,115 | +0.72(+1.17%) |
May 04, 2012 | 61.25 | 61.50 | 60.80 | 61.20 | 703,714 | -0.30(-0.49%) |
May 03, 2012 | 62.01 | 62.24 | 61.27 | 61.50 | 637,030 | -0.48(-0.77%) |
May 02, 2012 | 61.81 | 62.22 | 61.32 | 61.98 | 700,583 | -0.14(-0.23%) |
May 01, 2012 | 61.80 | 62.60 | 61.44 | 62.12 | 989,660 | +0.41(+0.67%) |
Apr 30, 2012 | 62.37 | 62.57 | 61.57 | 61.71 | 924,537 | -0.79(-1.27%) |
Apr 27, 2012 | 62.80 | 62.95 | 62.09 | 62.50 | 761,942 | +0.01(+0.02%) |
Apr 26, 2012 | 62.17 | 62.59 | 61.87 | 62.49 | 647,179 | +0.18(+0.29%) |
Apr 25, 2012 | 62.37 | 62.72 | 61.72 | 62.31 | 503,400 | +0.36(+0.58%) |
Apr 24, 2012 | 61.37 | 62.32 | 61.23 | 61.95 | 698,443 | +0.59(+0.96%) |
Apr 23, 2012 | 61.77 | 62.06 | 61.08 | 61.36 | 894,623 | -1.14(-1.83%) |
Apr 20, 2012 | 62.48 | 62.75 | 62.27 | 62.51 | 1,301,184 | +0.31(+0.51%) |
Apr 19, 2012 | 62.41 | 62.71 | 61.75 | 62.19 | 1,393,608 | -0.10(-0.16%) |
Apr 18, 2012 | 62.10 | 62.77 | 62.08 | 62.29 | 1,220,795 | -0.17(-0.27%) |
Apr 17, 2012 | 61.86 | 62.63 | 61.58 | 62.47 | 1,218,264 | +1.22(+2.00%) |
Apr 16, 2012 | 60.99 | 62.09 | 60.44 | 61.24 | 1,315,089 | +0.85(+1.41%) |
Apr 13, 2012 | 61.67 | 61.86 | 60.39 | 60.39 | 821,667 | -1.36(-2.20%) |
Apr 12, 2012 | 60.94 | 61.79 | 60.86 | 61.75 | 620,907 | +0.88(+1.45%) |
Apr 11, 2012 | 60.76 | 61.16 | 60.54 | 60.87 | 901,366 | +0.82(+1.37%) |
Apr 10, 2012 | 61.01 | 61.22 | 59.98 | 60.05 | 916,365 | -0.96(-1.57%) |
Apr 09, 2012 | 61.09 | 61.51 | 60.73 | 61.01 | 586,506 | -1.14(-1.83%) |
Apr 05, 2012 | 61.45 | 62.22 | 61.44 | 62.14 | 825,792 | +0.39(+0.64%) |
Apr 04, 2012 | 61.68 | 62.23 | 61.41 | 61.75 | 573,844 | -0.50(-0.80%) |
Apr 03, 2012 | 62.17 | 62.34 | 61.78 | 62.25 | 947,476 | +0.02(+0.03%) |
Apr 02, 2012 | 61.89 | 62.82 | 61.59 | 62.23 | 696,171 | +0.09(+0.14%) |
Mar 30, 2012 | 62.34 | 62.34 | 61.68 | 62.14 | 760,341 | +0.22(+0.36%) |
Mar 29, 2012 | 61.96 | 62.07 | 61.22 | 61.92 | 680,642 | -0.50(-0.80%) |
Mar 28, 2012 | 61.59 | 62.50 | 61.34 | 62.42 | 806,133 | +0.93(+1.51%) |
Mar 27, 2012 | 62.09 | 62.09 | 61.45 | 61.49 | 611,207 | -0.46(-0.75%) |
Mar 26, 2012 | 61.65 | 62.17 | 61.42 | 61.96 | 1,017,709 | +0.54(+0.89%) |
Mar 23, 2012 | 60.92 | 61.47 | 60.54 | 61.41 | 676,887 | +0.62(+1.02%) |
Mar 22, 2012 | 60.67 | 61.05 | 60.33 | 60.79 | 841,726 | -0.35(-0.57%) |
Mar 21, 2012 | 61.42 | 61.80 | 60.88 | 61.14 | 934,688 | -0.56(-0.90%) |
Mar 20, 2012 | 61.61 | 62.21 | 61.13 | 61.70 | 993,229 | -0.26(-0.43%) |
Mar 19, 2012 | 61.28 | 62.32 | 60.73 | 61.97 | 819,998 | +0.67(+1.10%) |
Mar 16, 2012 | 61.06 | 61.65 | 60.56 | 61.29 | 1,267,123 | +0.53(+0.87%) |
Mar 15, 2012 | 59.66 | 60.80 | 59.33 | 60.76 | 780,288 | +1.28(+2.15%) |
Mar 14, 2012 | 59.94 | 60.32 | 58.78 | 59.48 | 1,102,896 | -0.42(-0.70%) |
Mar 13, 2012 | 58.49 | 60.04 | 58.34 | 59.91 | 909,026 | +1.86(+3.20%) |
Mar 12, 2012 | 58.07 | 58.19 | 57.51 | 58.05 | 497,786 | -0.14(-0.25%) |
Mar 09, 2012 | 57.75 | 58.48 | 57.54 | 58.19 | 539,911 | +0.49(+0.84%) |
Mar 08, 2012 | 57.56 | 57.84 | 57.16 | 57.70 | 479,131 | +0.59(+1.04%) |
Mar 07, 2012 | 56.41 | 57.27 | 56.31 | 57.11 | 496,184 | +0.80(+1.42%) |
Mar 06, 2012 | 57.02 | 57.09 | 56.23 | 56.31 | 838,095 | -1.00(-1.75%) |
Mar 05, 2012 | 57.37 | 57.55 | 56.97 | 57.31 | 606,383 | -0.34(-0.58%) |
Mar 02, 2012 | 58.23 | 58.23 | 57.52 | 57.65 | 418,503 | -0.46(-0.79%) |