Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.79 | 57.44 | 56.37 | 57.06 | 2,388,843 | +0.31(+0.54%) |
May 30, 2012 | 57.56 | 57.56 | 56.70 | 56.75 | 1,794,516 | -1.18(-2.03%) |
May 29, 2012 | 57.92 | 58.12 | 57.52 | 57.93 | 1,587,877 | +0.20(+0.34%) |
May 25, 2012 | 57.70 | 58.29 | 57.64 | 57.73 | 1,745,949 | -0.05(-0.08%) |
May 24, 2012 | 57.62 | 57.82 | 57.00 | 57.78 | 1,392,020 | +0.29(+0.51%) |
May 23, 2012 | 56.96 | 57.63 | 56.36 | 57.49 | 2,251,077 | +0.27(+0.47%) |
May 22, 2012 | 57.52 | 57.97 | 56.99 | 57.22 | 2,682,603 | -0.15(-0.26%) |
May 21, 2012 | 57.04 | 57.63 | 56.78 | 57.37 | 2,335,188 | +0.55(+0.97%) |
May 18, 2012 | 58.57 | 58.57 | 56.66 | 56.81 | 2,900,059 | -1.10(-1.91%) |
May 17, 2012 | 59.35 | 59.40 | 57.91 | 57.92 | 2,204,879 | -1.45(-2.44%) |
May 16, 2012 | 59.80 | 60.16 | 59.24 | 59.37 | 2,215,549 | -0.32(-0.53%) |
May 15, 2012 | 59.42 | 60.00 | 59.31 | 59.69 | 2,213,517 | +0.14(+0.24%) |
May 14, 2012 | 59.60 | 59.91 | 59.38 | 59.54 | 1,995,679 | -0.62(-1.04%) |
May 11, 2012 | 59.45 | 60.32 | 59.20 | 60.17 | 1,879,180 | +0.24(+0.41%) |
May 10, 2012 | 59.78 | 60.32 | 59.57 | 59.92 | 1,593,312 | +0.54(+0.92%) |
May 09, 2012 | 58.03 | 59.83 | 57.97 | 59.38 | 2,394,598 | -0.43(-0.73%) |
May 08, 2012 | 59.87 | 60.29 | 59.35 | 59.81 | 1,991,621 | -0.50(-0.82%) |
May 07, 2012 | 59.90 | 60.36 | 59.09 | 60.31 | 1,713,267 | +0.01(+0.01%) |
May 04, 2012 | 60.64 | 60.86 | 60.06 | 60.30 | 1,783,185 | -0.44(-0.73%) |
May 03, 2012 | 61.02 | 61.07 | 60.49 | 60.74 | 1,839,138 | +0.13(+0.22%) |
May 02, 2012 | 60.36 | 60.73 | 60.06 | 60.61 | 1,483,486 | +0.06(+0.09%) |
May 01, 2012 | 60.40 | 60.98 | 60.25 | 60.55 | 2,378,869 | +0.62(+1.04%) |
Apr 30, 2012 | 60.19 | 60.47 | 59.77 | 59.93 | 1,744,592 | -0.31(-0.51%) |
Apr 27, 2012 | 60.89 | 60.89 | 59.88 | 60.24 | 1,649,146 | -0.47(-0.78%) |
Apr 26, 2012 | 59.47 | 60.77 | 59.43 | 60.71 | 2,115,304 | +0.80(+1.33%) |
Apr 25, 2012 | 59.64 | 60.00 | 58.56 | 59.91 | 3,288,653 | +0.56(+0.94%) |
Apr 24, 2012 | 58.83 | 59.56 | 58.61 | 59.35 | 2,495,422 | +0.58(+0.99%) |
Apr 23, 2012 | 58.93 | 59.04 | 58.64 | 58.77 | 2,101,326 | -0.63(-1.06%) |
Apr 20, 2012 | 59.07 | 59.54 | 59.04 | 59.40 | 3,721,660 | +0.36(+0.61%) |
Apr 19, 2012 | 57.33 | 59.16 | 57.33 | 59.04 | 3,966,649 | +1.96(+3.44%) |
Apr 18, 2012 | 57.21 | 57.34 | 56.89 | 57.07 | 2,108,699 | -0.48(-0.84%) |
Apr 17, 2012 | 57.48 | 57.65 | 56.98 | 57.56 | 1,621,598 | +0.41(+0.72%) |
Apr 16, 2012 | 56.58 | 57.33 | 56.54 | 57.15 | 1,693,037 | +0.69(+1.23%) |
Apr 13, 2012 | 57.46 | 57.56 | 56.45 | 56.45 | 1,840,665 | -1.15(-2.00%) |
Apr 12, 2012 | 56.87 | 57.61 | 56.57 | 57.60 | 1,530,301 | +0.72(+1.26%) |
Apr 11, 2012 | 57.06 | 57.06 | 56.36 | 56.89 | 1,492,179 | +0.43(+0.77%) |
Apr 10, 2012 | 56.91 | 57.02 | 56.33 | 56.45 | 2,477,315 | -0.54(-0.95%) |
Apr 09, 2012 | 57.15 | 57.23 | 56.78 | 57.00 | 1,399,920 | -0.73(-1.27%) |
Apr 05, 2012 | 57.67 | 58.01 | 57.54 | 57.73 | 995,592 | -0.20(-0.34%) |
Apr 04, 2012 | 57.45 | 58.17 | 57.41 | 57.93 | 1,657,405 | -0.07(-0.12%) |
Apr 03, 2012 | 58.37 | 58.64 | 57.58 | 58.00 | 2,452,643 | -0.54(-0.92%) |
Apr 02, 2012 | 57.79 | 58.82 | 57.65 | 58.53 | 1,926,493 | +0.79(+1.37%) |
Mar 30, 2012 | 57.96 | 58.16 | 57.55 | 57.75 | 1,758,745 | +0.08(+0.14%) |
Mar 29, 2012 | 57.49 | 57.74 | 57.23 | 57.67 | 1,333,957 | -0.19(-0.33%) |
Mar 28, 2012 | 57.77 | 57.95 | 57.26 | 57.86 | 1,888,430 | +0.29(+0.51%) |
Mar 27, 2012 | 58.07 | 58.21 | 57.54 | 57.56 | 1,644,307 | -0.56(-0.97%) |
Mar 26, 2012 | 57.34 | 58.13 | 57.24 | 58.13 | 1,989,290 | +1.11(+1.94%) |
Mar 23, 2012 | 57.10 | 57.36 | 56.84 | 57.02 | 1,396,661 | -0.07(-0.12%) |
Mar 22, 2012 | 57.34 | 57.78 | 56.94 | 57.09 | 2,317,932 | -0.64(-1.11%) |
Mar 21, 2012 | 58.13 | 58.21 | 57.55 | 57.74 | 2,203,225 | -0.22(-0.38%) |
Mar 20, 2012 | 57.22 | 58.03 | 56.95 | 57.96 | 2,487,525 | +0.55(+0.96%) |
Mar 19, 2012 | 56.40 | 57.61 | 56.40 | 57.41 | 2,791,906 | +0.76(+1.34%) |
Mar 16, 2012 | 57.47 | 57.53 | 56.62 | 56.65 | 2,956,577 | -0.86(-1.50%) |
Mar 15, 2012 | 57.34 | 57.85 | 57.07 | 57.51 | 2,667,113 | +0.02(+0.03%) |
Mar 14, 2012 | 56.59 | 57.63 | 56.59 | 57.49 | 2,340,940 | +0.56(+0.98%) |
Mar 13, 2012 | 56.88 | 57.26 | 56.44 | 56.94 | 3,250,606 | +0.64(+1.14%) |
Mar 12, 2012 | 56.13 | 56.71 | 56.08 | 56.29 | 1,615,114 | +0.11(+0.20%) |
Mar 09, 2012 | 56.02 | 56.20 | 55.92 | 56.18 | 3,154,345 | +0.15(+0.27%) |
Mar 08, 2012 | 56.40 | 56.40 | 55.70 | 56.04 | 2,245,481 | -0.04(-0.07%) |
Mar 07, 2012 | 56.14 | 56.44 | 55.74 | 56.07 | 1,887,037 | -0.06(-0.11%) |
Mar 06, 2012 | 56.52 | 57.08 | 55.94 | 56.14 | 2,355,503 | -0.90(-1.58%) |
Mar 05, 2012 | 56.55 | 57.10 | 56.36 | 57.04 | 1,494,249 | +0.25(+0.44%) |
Mar 02, 2012 | 56.62 | 56.87 | 56.33 | 56.79 | 1,873,511 | +0.03(+0.06%) |