Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.43 | 52.90 | 51.12 | 52.39 | 5,489,102 | -0.10(-0.20%) |
May 30, 2012 | 53.27 | 53.43 | 51.94 | 52.49 | 4,310,318 | -1.61(-2.97%) |
May 29, 2012 | 53.67 | 54.47 | 53.32 | 54.10 | 4,632,404 | +1.07(+2.01%) |
May 25, 2012 | 52.91 | 53.43 | 52.91 | 53.04 | 3,114,521 | +0.19(+0.35%) |
May 24, 2012 | 53.83 | 53.87 | 52.33 | 52.85 | 4,688,699 | -0.52(-0.97%) |
May 23, 2012 | 52.64 | 53.36 | 51.75 | 53.36 | 6,592,023 | +0.17(+0.31%) |
May 22, 2012 | 53.38 | 54.28 | 52.80 | 53.20 | 5,574,092 | -0.06(-0.11%) |
May 21, 2012 | 52.02 | 53.29 | 51.66 | 53.25 | 3,920,891 | +1.42(+2.73%) |
May 18, 2012 | 52.87 | 53.19 | 51.59 | 51.84 | 5,476,669 | -0.74(-1.41%) |
May 17, 2012 | 52.98 | 53.82 | 52.55 | 52.58 | 5,408,421 | -0.29(-0.55%) |
May 16, 2012 | 52.79 | 54.75 | 52.79 | 52.87 | 5,844,604 | -0.25(-0.47%) |
May 15, 2012 | 54.73 | 54.95 | 53.03 | 53.12 | 5,520,948 | -1.64(-2.99%) |
May 14, 2012 | 55.56 | 55.64 | 54.65 | 54.75 | 6,277,065 | -1.42(-2.53%) |
May 11, 2012 | 55.93 | 57.25 | 55.78 | 56.18 | 3,508,421 | -0.39(-0.69%) |
May 10, 2012 | 56.95 | 57.57 | 56.29 | 56.57 | 4,901,185 | +0.45(+0.80%) |
May 09, 2012 | 55.42 | 56.59 | 54.88 | 56.12 | 5,660,179 | -0.26(-0.47%) |
May 08, 2012 | 56.13 | 56.47 | 54.88 | 56.38 | 6,829,483 | -0.17(-0.30%) |
May 07, 2012 | 57.40 | 57.52 | 55.96 | 56.55 | 6,341,623 | -0.79(-1.37%) |
May 04, 2012 | 58.41 | 58.47 | 57.20 | 57.34 | 6,855,033 | -1.87(-3.15%) |
May 03, 2012 | 60.32 | 60.54 | 58.88 | 59.20 | 7,324,666 | -2.30(-3.75%) |
May 02, 2012 | 62.37 | 62.59 | 61.35 | 61.51 | 4,586,954 | -1.44(-2.28%) |
May 01, 2012 | 62.05 | 63.22 | 61.68 | 62.94 | 4,984,296 | +1.18(+1.91%) |
Apr 30, 2012 | 61.00 | 61.86 | 60.81 | 61.77 | 3,393,891 | +0.66(+1.09%) |
Apr 27, 2012 | 61.11 | 61.34 | 60.75 | 61.10 | 3,473,010 | +0.08(+0.13%) |
Apr 26, 2012 | 59.72 | 61.05 | 59.58 | 61.02 | 4,433,149 | +0.91(+1.52%) |
Apr 25, 2012 | 59.36 | 60.14 | 59.18 | 60.11 | 4,709,333 | +1.36(+2.31%) |
Apr 24, 2012 | 58.68 | 59.07 | 58.10 | 58.75 | 3,882,834 | +0.19(+0.33%) |
Apr 23, 2012 | 58.33 | 58.91 | 57.86 | 58.56 | 4,809,784 | -0.33(-0.56%) |
Apr 20, 2012 | 59.96 | 60.43 | 58.87 | 58.89 | 3,597,816 | -0.41(-0.69%) |
Apr 19, 2012 | 59.95 | 60.24 | 58.92 | 59.30 | 4,323,371 | +0.10(+0.16%) |
Apr 18, 2012 | 60.34 | 60.58 | 58.97 | 59.20 | 4,372,136 | -1.44(-2.38%) |
Apr 17, 2012 | 59.77 | 60.77 | 59.59 | 60.65 | 3,585,625 | +1.46(+2.47%) |
Apr 16, 2012 | 60.40 | 60.73 | 58.88 | 59.18 | 4,617,305 | -0.89(-1.47%) |
Apr 13, 2012 | 60.74 | 60.85 | 59.85 | 60.07 | 3,896,361 | -0.80(-1.32%) |
Apr 12, 2012 | 59.81 | 61.05 | 59.40 | 60.87 | 3,241,243 | +1.34(+2.25%) |
Apr 11, 2012 | 60.74 | 60.84 | 59.43 | 59.53 | 3,832,018 | -0.44(-0.74%) |
Apr 10, 2012 | 60.49 | 60.82 | 59.66 | 59.97 | 3,724,726 | -0.69(-1.14%) |
Apr 09, 2012 | 60.48 | 61.12 | 60.02 | 60.67 | 3,823,769 | -0.83(-1.35%) |
Apr 05, 2012 | 62.23 | 62.91 | 61.38 | 61.49 | 4,440,949 | -1.07(-1.71%) |
Apr 04, 2012 | 62.87 | 62.98 | 61.90 | 62.56 | 4,804,209 | -1.08(-1.70%) |
Apr 03, 2012 | 64.51 | 64.75 | 63.15 | 63.65 | 4,437,094 | -1.12(-1.72%) |
Apr 02, 2012 | 64.40 | 65.50 | 63.94 | 64.76 | 3,941,919 | +0.34(+0.53%) |
Mar 30, 2012 | 63.90 | 64.59 | 63.57 | 64.42 | 3,729,289 | +1.05(+1.65%) |
Mar 29, 2012 | 63.06 | 63.58 | 62.31 | 63.38 | 4,747,424 | -0.11(-0.17%) |
Mar 28, 2012 | 64.73 | 64.94 | 63.18 | 63.49 | 4,913,038 | -1.54(-2.37%) |
Mar 27, 2012 | 65.05 | 65.53 | 64.48 | 65.03 | 4,189,730 | +0.22(+0.34%) |
Mar 26, 2012 | 65.69 | 66.16 | 64.33 | 64.81 | 5,773,533 | -0.46(-0.71%) |
Mar 23, 2012 | 65.00 | 65.98 | 64.32 | 65.27 | 4,646,632 | +0.55(+0.85%) |
Mar 22, 2012 | 65.66 | 65.93 | 64.47 | 64.72 | 5,804,304 | -1.65(-2.49%) |
Mar 21, 2012 | 67.80 | 68.04 | 66.27 | 66.37 | 5,891,309 | -1.37(-2.02%) |
Mar 20, 2012 | 68.74 | 68.88 | 67.55 | 67.74 | 4,322,662 | -1.92(-2.75%) |
Mar 19, 2012 | 69.22 | 69.98 | 68.87 | 69.66 | 3,652,965 | -0.24(-0.35%) |
Mar 16, 2012 | 68.87 | 70.24 | 68.68 | 69.90 | 4,556,872 | +1.29(+1.88%) |
Mar 15, 2012 | 68.81 | 69.16 | 67.86 | 68.61 | 3,561,241 | -0.01(-0.02%) |
Mar 14, 2012 | 69.11 | 69.48 | 68.34 | 68.63 | 3,185,916 | -0.69(-0.99%) |
Mar 13, 2012 | 68.64 | 69.40 | 67.83 | 69.31 | 3,764,034 | +1.06(+1.56%) |
Mar 12, 2012 | 68.90 | 68.90 | 67.52 | 68.25 | 3,673,844 | -0.67(-0.98%) |
Mar 09, 2012 | 69.36 | 69.75 | 68.54 | 68.92 | 3,510,051 | -0.03(-0.05%) |
Mar 08, 2012 | 68.46 | 69.21 | 67.78 | 68.95 | 2,965,703 | +1.20(+1.77%) |
Mar 07, 2012 | 66.71 | 68.28 | 66.27 | 67.75 | 4,832,159 | +1.49(+2.25%) |
Mar 06, 2012 | 67.16 | 67.66 | 65.75 | 66.27 | 5,967,875 | -2.32(-3.39%) |
Mar 05, 2012 | 68.14 | 68.64 | 67.20 | 68.59 | 4,384,387 | +0.31(+0.45%) |
Mar 02, 2012 | 70.00 | 70.11 | 68.15 | 68.28 | 3,707,073 | -1.73(-2.47%) |