Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.72 | 59.42 | 58.67 | 58.99 | 27,599 | +0.44(+0.74%) |
May 30, 2012 | 58.19 | 58.56 | 58.19 | 58.55 | 8,398 | +1.14(+1.99%) |
May 29, 2012 | 57.43 | 57.57 | 57.25 | 57.41 | 45,909 | -0.03(-0.05%) |
May 25, 2012 | 57.54 | 57.54 | 57.40 | 57.44 | 6,754 | +0.22(+0.39%) |
May 24, 2012 | 57.42 | 57.42 | 57.15 | 57.22 | 12,228 | -0.27(-0.48%) |
May 23, 2012 | 57.61 | 57.87 | 57.49 | 57.49 | 10,534 | +0.41(+0.72%) |
May 22, 2012 | 57.15 | 57.15 | 56.88 | 57.08 | 16,715 | -0.55(-0.95%) |
May 21, 2012 | 57.72 | 57.84 | 57.50 | 57.63 | 35,732 | -0.14(-0.25%) |
May 18, 2012 | 57.39 | 57.84 | 57.30 | 57.77 | 40,883 | -0.01(-0.01%) |
May 17, 2012 | 56.94 | 57.80 | 56.94 | 57.78 | 57,523 | +0.85(+1.49%) |
May 16, 2012 | 56.48 | 56.94 | 56.41 | 56.93 | 27,488 | +0.30(+0.53%) |
May 15, 2012 | 56.56 | 56.67 | 56.38 | 56.63 | 21,678 | +0.16(+0.29%) |
May 14, 2012 | 56.56 | 56.63 | 56.28 | 56.46 | 33,164 | +0.56(+1.01%) |
May 11, 2012 | 55.93 | 55.93 | 55.69 | 55.90 | 5,154 | +0.46(+0.82%) |
May 10, 2012 | 55.30 | 55.50 | 55.09 | 55.45 | 8,062 | -0.11(-0.20%) |
May 09, 2012 | 55.89 | 55.89 | 55.54 | 55.56 | 20,389 | -0.05(-0.09%) |
May 08, 2012 | 55.53 | 55.79 | 55.53 | 55.61 | 55,564 | +0.27(+0.48%) |
May 07, 2012 | 55.42 | 55.42 | 55.27 | 55.34 | 412,942 | +0.04(+0.07%) |
May 04, 2012 | 55.05 | 55.30 | 55.03 | 55.30 | 15,604 | +0.41(+0.74%) |
May 03, 2012 | 54.68 | 54.91 | 54.64 | 54.90 | 4,942 | -0.03(-0.06%) |
May 02, 2012 | 54.88 | 54.94 | 54.76 | 54.93 | 6,878 | +0.42(+0.77%) |
May 01, 2012 | 55.03 | 55.03 | 54.30 | 54.51 | 5,871 | -0.29(-0.54%) |
Apr 30, 2012 | 54.91 | 55.01 | 54.80 | 54.80 | 1,875 | -0.17(-0.31%) |
Apr 27, 2012 | 54.87 | 54.99 | 54.82 | 54.97 | 3,100 | +0.09(+0.16%) |
Apr 26, 2012 | 55.02 | 55.02 | 54.73 | 54.88 | 8,094 | +0.24(+0.44%) |
Apr 25, 2012 | 54.59 | 54.77 | 54.52 | 54.64 | 12,384 | -0.20(-0.36%) |
Apr 24, 2012 | 55.00 | 55.06 | 54.84 | 54.84 | 29,275 | -0.35(-0.64%) |
Apr 23, 2012 | 55.27 | 55.34 | 55.15 | 55.19 | 9,705 | +0.34(+0.63%) |
Apr 20, 2012 | 54.66 | 54.85 | 54.59 | 54.85 | 9,541 | -0.04(-0.07%) |
Apr 19, 2012 | 54.94 | 54.97 | 54.86 | 54.88 | 2,004 | +0.13(+0.25%) |
Apr 18, 2012 | 54.77 | 54.81 | 54.70 | 54.75 | 21,744 | +0.23(+0.43%) |
Apr 17, 2012 | 54.61 | 54.62 | 54.52 | 54.52 | 8,232 | -0.16(-0.30%) |
Apr 16, 2012 | 54.68 | 54.96 | 54.66 | 54.68 | 5,143 | +0.13(+0.25%) |
Apr 13, 2012 | 54.47 | 54.69 | 54.47 | 54.55 | 6,401 | +0.59(+1.10%) |
Apr 12, 2012 | 54.24 | 54.24 | 53.92 | 53.95 | 11,412 | -0.29(-0.54%) |
Apr 11, 2012 | 54.27 | 54.27 | 54.20 | 54.25 | 8,222 | -0.43(-0.78%) |
Apr 10, 2012 | 54.32 | 54.87 | 54.28 | 54.67 | 11,994 | +0.57(+1.05%) |
Apr 09, 2012 | 54.23 | 54.25 | 54.10 | 54.10 | 14,162 | +1.00(+1.88%) |
Apr 05, 2012 | 53.15 | 53.15 | 52.90 | 53.11 | 3,452 | +0.61(+1.17%) |
Apr 04, 2012 | 52.59 | 52.59 | 52.49 | 52.49 | 6,111 | +0.33(+0.63%) |
Apr 03, 2012 | 53.19 | 53.19 | 52.16 | 52.16 | 8,460 | -0.72(-1.35%) |
Apr 02, 2012 | 53.11 | 53.11 | 52.83 | 52.88 | 7,139 | +0.40(+0.77%) |
Mar 30, 2012 | 53.44 | 53.53 | 52.48 | 52.48 | 6,886 | -1.03(-1.93%) |
Mar 29, 2012 | 53.52 | 53.57 | 53.44 | 53.51 | 9,066 | +0.25(+0.47%) |
Mar 28, 2012 | 53.13 | 53.26 | 53.13 | 53.26 | 3,376 | -0.07(-0.12%) |
Mar 27, 2012 | 53.06 | 53.32 | 53.06 | 53.32 | 10,980 | +0.43(+0.81%) |
Mar 26, 2012 | 52.98 | 53.01 | 52.71 | 52.90 | 6,312 | -0.23(-0.44%) |
Mar 23, 2012 | 53.03 | 53.24 | 52.99 | 53.13 | 13,153 | +0.36(+0.68%) |
Mar 22, 2012 | 52.83 | 52.84 | 52.66 | 52.77 | 10,375 | +0.15(+0.28%) |
Mar 21, 2012 | 52.19 | 52.62 | 52.19 | 52.62 | 9,573 | +0.52(+0.99%) |
Mar 20, 2012 | 51.98 | 52.18 | 51.89 | 52.10 | 36,349 | +0.19(+0.36%) |
Mar 19, 2012 | 52.37 | 52.43 | 51.78 | 51.92 | 16,952 | -0.51(-0.97%) |
Mar 16, 2012 | 52.07 | 52.44 | 51.96 | 52.43 | 51,732 | +0.03(+0.06%) |
Mar 15, 2012 | 52.25 | 52.52 | 52.25 | 52.39 | 31,656 | +0.08(+0.16%) |
Mar 14, 2012 | 53.03 | 53.03 | 52.27 | 52.31 | 46,444 | -1.25(-2.34%) |
Mar 13, 2012 | 54.10 | 54.10 | 53.56 | 53.56 | 9,095 | -0.79(-1.45%) |
Mar 12, 2012 | 54.49 | 54.57 | 54.35 | 54.35 | 9,048 | +0.18(+0.33%) |
Mar 09, 2012 | 54.16 | 54.20 | 53.95 | 54.17 | 19,431 | -0.14(-0.26%) |
Mar 08, 2012 | 54.53 | 54.58 | 54.26 | 54.31 | 8,222 | -0.58(-1.06%) |
Mar 07, 2012 | 55.00 | 55.00 | 54.72 | 54.90 | 6,255 | -0.09(-0.16%) |
Mar 06, 2012 | 55.07 | 55.20 | 54.99 | 54.99 | 38,548 | +0.46(+0.85%) |
Mar 05, 2012 | 54.71 | 54.93 | 54.52 | 54.52 | 14,310 | -0.28(-0.51%) |
Mar 02, 2012 | 54.57 | 54.88 | 54.57 | 54.80 | 7,974 | +0.33(+0.61%) |