Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.39 | 58.65 | 58.04 | 58.39 | 388,193 | +0.42(+0.72%) |
May 30, 2012 | 58.14 | 58.38 | 57.92 | 57.97 | 644,752 | -0.54(-0.92%) |
May 29, 2012 | 58.54 | 58.96 | 58.24 | 58.51 | 572,866 | +0.19(+0.33%) |
May 25, 2012 | 58.49 | 58.58 | 58.17 | 58.32 | 262,832 | -0.30(-0.52%) |
May 24, 2012 | 58.66 | 58.84 | 58.27 | 58.62 | 472,440 | -0.04(-0.06%) |
May 23, 2012 | 58.61 | 58.68 | 57.92 | 58.66 | 317,191 | +0.02(+0.04%) |
May 22, 2012 | 58.79 | 59.18 | 58.36 | 58.64 | 371,391 | +0.39(+0.68%) |
May 21, 2012 | 57.54 | 58.31 | 57.51 | 58.24 | 751,971 | +0.49(+0.84%) |
May 18, 2012 | 58.36 | 58.48 | 57.61 | 57.76 | 481,798 | -0.87(-1.49%) |
May 17, 2012 | 58.87 | 59.09 | 58.58 | 58.63 | 1,160,744 | +0.37(+0.64%) |
May 16, 2012 | 58.77 | 59.00 | 58.18 | 58.26 | 741,493 | -1.20(-2.02%) |
May 15, 2012 | 59.93 | 59.94 | 59.34 | 59.46 | 566,132 | -1.06(-1.76%) |
May 14, 2012 | 60.74 | 60.90 | 60.44 | 60.52 | 507,852 | -0.77(-1.25%) |
May 11, 2012 | 61.54 | 61.96 | 61.24 | 61.29 | 591,145 | +0.74(+1.23%) |
May 10, 2012 | 60.95 | 61.04 | 60.51 | 60.54 | 628,947 | -0.62(-1.02%) |
May 09, 2012 | 60.13 | 61.50 | 59.89 | 61.17 | 1,042,026 | +1.81(+3.04%) |
May 08, 2012 | 59.31 | 59.45 | 58.77 | 59.36 | 576,424 | -0.39(-0.66%) |
May 07, 2012 | 59.41 | 59.88 | 59.28 | 59.75 | 332,301 | +0.05(+0.08%) |
May 04, 2012 | 59.81 | 59.86 | 59.53 | 59.71 | 784,073 | -0.45(-0.74%) |
May 03, 2012 | 60.60 | 60.62 | 60.13 | 60.16 | 512,924 | -0.48(-0.79%) |
May 02, 2012 | 60.45 | 60.82 | 60.25 | 60.63 | 418,038 | -0.23(-0.37%) |
May 01, 2012 | 60.40 | 61.17 | 60.40 | 60.86 | 718,657 | -1.24(-1.99%) |
Apr 30, 2012 | 62.31 | 62.31 | 61.79 | 62.10 | 470,075 | -0.39(-0.62%) |
Apr 27, 2012 | 62.33 | 62.64 | 62.17 | 62.49 | 356,177 | +0.35(+0.56%) |
Apr 26, 2012 | 61.46 | 62.28 | 61.46 | 62.14 | 263,237 | +0.36(+0.58%) |
Apr 25, 2012 | 61.50 | 61.81 | 61.42 | 61.78 | 435,505 | +0.48(+0.78%) |
Apr 24, 2012 | 61.34 | 61.57 | 61.11 | 61.30 | 467,364 | +0.99(+1.64%) |
Apr 23, 2012 | 60.31 | 60.40 | 59.92 | 60.32 | 835,526 | -0.84(-1.38%) |
Apr 20, 2012 | 61.52 | 61.64 | 61.13 | 61.16 | 817,607 | -0.95(-1.53%) |
Apr 19, 2012 | 62.62 | 62.83 | 62.01 | 62.11 | 544,501 | +0.18(+0.29%) |
Apr 18, 2012 | 61.74 | 62.15 | 61.67 | 61.93 | 521,770 | +0.08(+0.14%) |
Apr 17, 2012 | 61.59 | 62.24 | 61.46 | 61.84 | 446,313 | +0.15(+0.25%) |
Apr 16, 2012 | 62.12 | 62.15 | 61.54 | 61.69 | 352,499 | -0.14(-0.22%) |
Apr 13, 2012 | 62.18 | 62.19 | 61.56 | 61.83 | 590,233 | -1.21(-1.92%) |
Apr 12, 2012 | 62.40 | 63.11 | 62.35 | 63.03 | 436,070 | +0.38(+0.61%) |
Apr 11, 2012 | 62.59 | 62.72 | 62.09 | 62.65 | 631,604 | +1.19(+1.94%) |
Apr 10, 2012 | 62.24 | 62.59 | 61.27 | 61.46 | 981,459 | -0.58(-0.93%) |
Apr 09, 2012 | 61.97 | 62.29 | 61.81 | 62.04 | 580,053 | -1.64(-2.58%) |
Apr 05, 2012 | 63.25 | 63.73 | 63.19 | 63.68 | 434,287 | +0.20(+0.31%) |
Apr 04, 2012 | 63.61 | 63.67 | 63.00 | 63.48 | 825,582 | -1.99(-3.04%) |
Apr 03, 2012 | 65.81 | 65.89 | 65.11 | 65.47 | 575,937 | -0.36(-0.54%) |
Apr 02, 2012 | 65.05 | 66.05 | 65.02 | 65.83 | 730,582 | -0.10(-0.15%) |
Mar 30, 2012 | 66.16 | 66.18 | 65.72 | 65.93 | 356,029 | +0.58(+0.88%) |
Mar 29, 2012 | 65.15 | 65.43 | 64.88 | 65.35 | 495,074 | -0.49(-0.74%) |
Mar 28, 2012 | 66.14 | 66.17 | 65.47 | 65.84 | 963,225 | +0.80(+1.24%) |
Mar 27, 2012 | 65.20 | 65.31 | 64.85 | 65.03 | 632,291 | +0.98(+1.53%) |
Mar 26, 2012 | 63.93 | 64.23 | 63.63 | 64.05 | 736,140 | +0.45(+0.70%) |
Mar 23, 2012 | 63.30 | 63.60 | 63.00 | 63.60 | 576,097 | -0.51(-0.79%) |
Mar 22, 2012 | 63.76 | 64.33 | 63.76 | 64.11 | 680,676 | +0.36(+0.56%) |
Mar 21, 2012 | 63.84 | 63.96 | 63.63 | 63.76 | 373,313 | -0.53(-0.83%) |
Mar 20, 2012 | 64.11 | 64.44 | 63.86 | 64.29 | 399,977 | -0.44(-0.68%) |
Mar 19, 2012 | 64.70 | 64.76 | 64.39 | 64.73 | 416,173 | -0.12(-0.19%) |
Mar 16, 2012 | 65.13 | 65.19 | 64.83 | 64.85 | 484,859 | +0.05(+0.07%) |
Mar 15, 2012 | 64.62 | 64.87 | 64.39 | 64.80 | 778,595 | +1.37(+2.15%) |
Mar 14, 2012 | 63.83 | 63.94 | 63.26 | 63.44 | 453,918 | -0.33(-0.51%) |
Mar 13, 2012 | 63.10 | 63.78 | 63.10 | 63.76 | 405,568 | +0.90(+1.44%) |
Mar 12, 2012 | 63.16 | 63.16 | 62.73 | 62.86 | 357,321 | -0.78(-1.23%) |
Mar 09, 2012 | 63.37 | 63.74 | 63.29 | 63.64 | 662,365 | +0.98(+1.56%) |
Mar 08, 2012 | 62.40 | 62.69 | 62.33 | 62.66 | 595,736 | +1.37(+2.23%) |
Mar 07, 2012 | 61.08 | 61.36 | 60.95 | 61.30 | 446,371 | +0.43(+0.71%) |
Mar 06, 2012 | 60.98 | 60.99 | 60.52 | 60.86 | 805,463 | -0.83(-1.34%) |
Mar 05, 2012 | 61.80 | 61.85 | 61.42 | 61.69 | 690,405 | -0.25(-0.40%) |
Mar 02, 2012 | 61.82 | 61.96 | 61.38 | 61.94 | 1,101,617 | -1.14(-1.81%) |