Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.46 | 55.62 | 54.98 | 55.27 | 37,798 | -0.17(-0.31%) |
May 30, 2012 | 55.74 | 55.74 | 55.41 | 55.44 | 10,517 | -0.57(-1.01%) |
May 29, 2012 | 55.72 | 56.04 | 55.68 | 56.00 | 25,878 | +0.47(+0.84%) |
May 25, 2012 | 55.63 | 55.73 | 55.44 | 55.54 | 27,548 | -0.01(-0.02%) |
May 24, 2012 | 55.22 | 55.59 | 55.22 | 55.55 | 76,039 | +0.41(+0.74%) |
May 23, 2012 | 54.84 | 55.20 | 54.62 | 55.14 | 17,539 | +0.00(+0.00%) |
May 22, 2012 | 55.19 | 55.45 | 55.07 | 55.14 | 39,225 | +0.05(+0.08%) |
May 21, 2012 | 54.71 | 55.09 | 54.50 | 55.09 | 18,120 | +0.49(+0.89%) |
May 18, 2012 | 55.16 | 55.16 | 54.54 | 54.60 | 95,157 | -0.36(-0.66%) |
May 17, 2012 | 55.94 | 55.94 | 54.96 | 54.97 | 15,714 | -0.92(-1.65%) |
May 16, 2012 | 55.85 | 56.07 | 55.84 | 55.89 | 20,422 | +0.19(+0.33%) |
May 15, 2012 | 55.76 | 56.04 | 55.59 | 55.70 | 29,833 | -0.14(-0.25%) |
May 14, 2012 | 55.83 | 56.10 | 55.59 | 55.84 | 56,067 | -0.36(-0.63%) |
May 11, 2012 | 56.07 | 56.53 | 56.07 | 56.20 | 12,069 | -0.05(-0.10%) |
May 10, 2012 | 56.35 | 56.53 | 56.22 | 56.25 | 27,162 | +0.26(+0.46%) |
May 09, 2012 | 56.04 | 56.32 | 55.73 | 56.00 | 69,927 | -0.38(-0.67%) |
May 08, 2012 | 56.48 | 56.48 | 55.90 | 56.38 | 86,765 | -0.32(-0.56%) |
May 07, 2012 | 56.55 | 56.86 | 56.55 | 56.69 | 71,116 | -0.06(-0.11%) |
May 04, 2012 | 57.17 | 57.17 | 56.68 | 56.76 | 115,260 | -0.60(-1.04%) |
May 03, 2012 | 57.65 | 57.65 | 57.21 | 57.35 | 17,233 | -0.29(-0.51%) |
May 02, 2012 | 57.29 | 57.70 | 57.28 | 57.65 | 29,877 | +0.22(+0.38%) |
May 01, 2012 | 57.30 | 57.74 | 57.13 | 57.43 | 42,944 | +0.16(+0.28%) |
Apr 30, 2012 | 57.43 | 57.43 | 57.15 | 57.27 | 25,102 | -0.27(-0.47%) |
Apr 27, 2012 | 57.68 | 57.72 | 57.48 | 57.54 | 22,877 | -0.11(-0.19%) |
Apr 26, 2012 | 57.10 | 57.70 | 57.10 | 57.65 | 16,332 | +0.46(+0.80%) |
Apr 25, 2012 | 56.80 | 57.19 | 56.80 | 57.19 | 30,421 | +0.69(+1.22%) |
Apr 24, 2012 | 56.48 | 56.75 | 56.43 | 56.50 | 20,901 | +0.03(+0.05%) |
Apr 23, 2012 | 56.65 | 56.65 | 56.29 | 56.47 | 39,110 | -0.63(-1.11%) |
Apr 20, 2012 | 56.89 | 57.33 | 56.89 | 57.10 | 15,215 | +0.39(+0.68%) |
Apr 19, 2012 | 56.74 | 57.07 | 56.58 | 56.72 | 3,007 | -0.38(-0.67%) |
Apr 18, 2012 | 56.99 | 57.20 | 56.87 | 57.10 | 30,656 | -0.12(-0.21%) |
Apr 17, 2012 | 56.90 | 57.24 | 56.85 | 57.22 | 21,285 | +0.65(+1.15%) |
Apr 16, 2012 | 56.73 | 56.79 | 56.39 | 56.57 | 13,457 | +0.09(+0.16%) |
Apr 13, 2012 | 56.53 | 56.80 | 56.42 | 56.48 | 13,258 | -0.09(-0.15%) |
Apr 12, 2012 | 56.33 | 56.60 | 56.26 | 56.56 | 44,163 | +0.26(+0.45%) |
Apr 11, 2012 | 56.36 | 56.42 | 56.18 | 56.31 | 19,415 | +0.40(+0.72%) |
Apr 10, 2012 | 56.64 | 56.66 | 55.84 | 55.90 | 43,554 | -0.85(-1.50%) |
Apr 09, 2012 | 56.77 | 56.92 | 56.69 | 56.76 | 63,733 | -0.62(-1.08%) |
Apr 05, 2012 | 57.26 | 57.45 | 57.20 | 57.38 | 89,051 | -0.08(-0.13%) |
Apr 04, 2012 | 57.49 | 57.54 | 57.36 | 57.45 | 24,654 | -0.22(-0.38%) |
Apr 03, 2012 | 57.83 | 57.90 | 57.56 | 57.67 | 18,957 | -0.21(-0.37%) |
Apr 02, 2012 | 57.42 | 57.98 | 57.42 | 57.89 | 85,827 | +0.50(+0.86%) |
Mar 30, 2012 | 57.28 | 57.56 | 57.27 | 57.39 | 17,033 | +0.23(+0.41%) |
Mar 29, 2012 | 56.81 | 57.16 | 56.63 | 57.16 | 42,596 | +0.15(+0.27%) |
Mar 28, 2012 | 57.03 | 57.10 | 56.80 | 57.00 | 12,741 | -0.22(-0.38%) |
Mar 27, 2012 | 57.42 | 57.46 | 57.19 | 57.22 | 44,232 | -0.08(-0.14%) |
Mar 26, 2012 | 57.11 | 57.30 | 57.06 | 57.30 | 18,411 | +0.52(+0.92%) |
Mar 23, 2012 | 56.63 | 56.78 | 56.42 | 56.78 | 17,108 | +0.01(+0.01%) |
Mar 22, 2012 | 56.49 | 56.82 | 56.49 | 56.77 | 27,643 | -0.05(-0.08%) |
Mar 21, 2012 | 56.76 | 56.94 | 56.66 | 56.81 | 9,214 | +0.10(+0.18%) |
Mar 20, 2012 | 56.48 | 56.77 | 56.48 | 56.71 | 12,374 | -0.02(-0.04%) |
Mar 19, 2012 | 56.58 | 56.81 | 56.56 | 56.74 | 50,736 | +0.16(+0.29%) |
Mar 16, 2012 | 56.80 | 56.86 | 56.58 | 56.58 | 15,389 | -0.22(-0.39%) |
Mar 15, 2012 | 56.59 | 56.80 | 56.51 | 56.80 | 21,154 | +0.23(+0.41%) |
Mar 14, 2012 | 56.74 | 56.83 | 56.49 | 56.57 | 17,739 | -0.19(-0.33%) |
Mar 13, 2012 | 56.37 | 56.77 | 56.31 | 56.75 | 13,886 | +0.64(+1.14%) |
Mar 12, 2012 | 56.13 | 56.17 | 56.04 | 56.11 | 9,346 | +0.11(+0.19%) |
Mar 09, 2012 | 55.74 | 56.05 | 55.73 | 56.00 | 22,268 | +0.20(+0.36%) |
Mar 08, 2012 | 55.46 | 55.84 | 55.46 | 55.80 | 10,000 | +0.56(+1.02%) |
Mar 07, 2012 | 55.17 | 55.29 | 55.01 | 55.24 | 30,085 | +0.14(+0.26%) |
Mar 06, 2012 | 55.53 | 55.53 | 55.03 | 55.10 | 48,514 | -0.77(-1.39%) |
Mar 05, 2012 | 55.76 | 55.94 | 55.69 | 55.87 | 13,527 | -0.01(-0.01%) |
Mar 02, 2012 | 55.90 | 55.99 | 55.76 | 55.88 | 306,228 | -0.02(-0.03%) |