Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.99 | 60.23 | 57.46 | 58.79 | 586,302 | -1.35(-2.25%) |
May 30, 2012 | 60.94 | 60.94 | 59.63 | 60.14 | 486,809 | -1.45(-2.36%) |
May 29, 2012 | 60.95 | 61.77 | 60.36 | 61.59 | 541,224 | +1.34(+2.23%) |
May 25, 2012 | 60.94 | 60.94 | 60.00 | 60.25 | 545,218 | -0.84(-1.37%) |
May 24, 2012 | 60.79 | 61.29 | 60.37 | 61.09 | 663,618 | +0.24(+0.39%) |
May 23, 2012 | 59.05 | 61.12 | 58.78 | 60.85 | 833,796 | +1.33(+2.24%) |
May 22, 2012 | 58.16 | 60.32 | 57.93 | 59.52 | 923,426 | +1.44(+2.48%) |
May 21, 2012 | 56.01 | 58.36 | 55.83 | 58.07 | 559,323 | +2.40(+4.31%) |
May 18, 2012 | 56.19 | 57.09 | 55.43 | 55.67 | 683,754 | -0.30(-0.53%) |
May 17, 2012 | 58.23 | 58.24 | 55.76 | 55.97 | 909,938 | -2.07(-3.56%) |
May 16, 2012 | 59.21 | 60.29 | 57.83 | 58.04 | 720,666 | -1.02(-1.72%) |
May 15, 2012 | 59.32 | 60.20 | 58.79 | 59.05 | 564,803 | -0.26(-0.43%) |
May 14, 2012 | 59.58 | 59.75 | 58.56 | 59.31 | 706,313 | -1.09(-1.80%) |
May 11, 2012 | 60.72 | 61.44 | 59.98 | 60.40 | 976,785 | -1.05(-1.70%) |
May 10, 2012 | 62.22 | 62.86 | 61.23 | 61.44 | 508,228 | -0.04(-0.06%) |
May 09, 2012 | 61.62 | 62.09 | 60.75 | 61.48 | 845,800 | -1.03(-1.64%) |
May 08, 2012 | 62.86 | 63.10 | 60.99 | 62.51 | 742,023 | -0.86(-1.36%) |
May 07, 2012 | 63.94 | 64.51 | 63.16 | 63.37 | 489,894 | -0.76(-1.19%) |
May 04, 2012 | 64.33 | 65.67 | 62.92 | 64.13 | 608,771 | -0.63(-0.98%) |
May 03, 2012 | 66.92 | 67.38 | 64.44 | 64.76 | 689,177 | -2.04(-3.05%) |
May 02, 2012 | 65.66 | 67.00 | 65.15 | 66.80 | 673,277 | +0.75(+1.14%) |
May 01, 2012 | 65.27 | 67.20 | 65.12 | 66.05 | 384,153 | +0.44(+0.68%) |
Apr 30, 2012 | 66.65 | 66.80 | 65.42 | 65.60 | 260,215 | -1.03(-1.54%) |
Apr 27, 2012 | 66.84 | 67.13 | 66.31 | 66.63 | 514,721 | -0.12(-0.18%) |
Apr 26, 2012 | 65.60 | 66.92 | 65.48 | 66.75 | 630,246 | +0.98(+1.49%) |
Apr 25, 2012 | 65.26 | 66.12 | 64.83 | 65.77 | 1,221,696 | +1.10(+1.70%) |
Apr 24, 2012 | 64.70 | 65.29 | 64.15 | 64.68 | 605,297 | +0.29(+0.45%) |
Apr 23, 2012 | 64.02 | 64.39 | 63.45 | 64.39 | 607,310 | -0.72(-1.11%) |
Apr 20, 2012 | 64.84 | 65.80 | 64.54 | 65.11 | 561,016 | +0.93(+1.45%) |
Apr 19, 2012 | 64.09 | 66.05 | 63.27 | 64.18 | 1,599,390 | -0.51(-0.79%) |
Apr 18, 2012 | 64.54 | 65.65 | 64.13 | 64.70 | 662,950 | -0.13(-0.20%) |
Apr 17, 2012 | 64.75 | 65.24 | 64.24 | 64.82 | 557,113 | +0.55(+0.86%) |
Apr 16, 2012 | 64.43 | 65.45 | 63.71 | 64.27 | 553,829 | +0.28(+0.43%) |
Apr 13, 2012 | 64.38 | 64.38 | 63.37 | 63.99 | 964,945 | -0.47(-0.74%) |
Apr 12, 2012 | 61.63 | 64.76 | 61.38 | 64.47 | 1,569,815 | +4.04(+6.69%) |
Apr 11, 2012 | 61.01 | 61.47 | 60.16 | 60.43 | 744,304 | +0.39(+0.64%) |
Apr 10, 2012 | 62.02 | 62.15 | 59.40 | 60.04 | 627,188 | -2.10(-3.39%) |
Apr 09, 2012 | 62.29 | 62.71 | 61.27 | 62.15 | 458,988 | -1.55(-2.44%) |
Apr 05, 2012 | 63.92 | 64.16 | 63.29 | 63.70 | 591,412 | -0.33(-0.51%) |
Apr 04, 2012 | 64.11 | 64.24 | 63.36 | 64.02 | 332,904 | -0.94(-1.44%) |
Apr 03, 2012 | 65.22 | 65.22 | 64.26 | 64.96 | 420,256 | -0.26(-0.39%) |
Apr 02, 2012 | 64.47 | 65.51 | 63.88 | 65.22 | 495,888 | +0.68(+1.06%) |
Mar 30, 2012 | 64.99 | 65.41 | 63.98 | 64.54 | 303,260 | +0.03(+0.05%) |
Mar 29, 2012 | 64.25 | 64.70 | 63.23 | 64.51 | 345,470 | -0.39(-0.59%) |
Mar 28, 2012 | 65.51 | 65.51 | 63.41 | 64.89 | 428,750 | -0.53(-0.82%) |
Mar 27, 2012 | 64.89 | 65.66 | 64.86 | 65.43 | 364,613 | +0.60(+0.93%) |
Mar 26, 2012 | 64.81 | 65.26 | 64.39 | 64.82 | 335,200 | +0.46(+0.72%) |
Mar 23, 2012 | 64.10 | 64.43 | 62.63 | 64.36 | 272,643 | +0.37(+0.57%) |
Mar 22, 2012 | 64.36 | 64.36 | 63.39 | 63.99 | 372,448 | -0.94(-1.45%) |
Mar 21, 2012 | 65.45 | 65.48 | 64.58 | 64.93 | 492,468 | -0.26(-0.39%) |
Mar 20, 2012 | 65.22 | 65.43 | 64.33 | 65.19 | 520,651 | -0.57(-0.87%) |
Mar 19, 2012 | 65.95 | 66.40 | 65.29 | 65.76 | 429,543 | -0.49(-0.75%) |
Mar 16, 2012 | 66.36 | 66.48 | 65.88 | 66.26 | 430,791 | -0.10(-0.15%) |
Mar 15, 2012 | 65.37 | 66.54 | 64.85 | 66.36 | 474,733 | +1.09(+1.67%) |
Mar 14, 2012 | 66.11 | 66.53 | 65.02 | 65.27 | 467,446 | -0.87(-1.31%) |
Mar 13, 2012 | 65.51 | 66.20 | 64.93 | 66.14 | 619,626 | +1.11(+1.70%) |
Mar 12, 2012 | 64.99 | 65.20 | 64.17 | 65.03 | 752,766 | +0.27(+0.41%) |
Mar 09, 2012 | 63.25 | 65.29 | 62.95 | 64.76 | 800,315 | +1.61(+2.55%) |
Mar 08, 2012 | 62.38 | 63.69 | 62.28 | 63.15 | 525,490 | +1.36(+2.21%) |
Mar 07, 2012 | 61.77 | 62.70 | 61.32 | 61.79 | 653,960 | +0.36(+0.58%) |
Mar 06, 2012 | 60.97 | 62.12 | 60.97 | 61.43 | 512,059 | -1.75(-2.77%) |
Mar 05, 2012 | 62.64 | 63.30 | 62.34 | 63.18 | 567,921 | +0.19(+0.30%) |
Mar 02, 2012 | 62.98 | 63.73 | 62.56 | 63.00 | 500,508 | -0.34(-0.53%) |