Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.74 | 52.74 | 51.89 | 52.46 | 1,711,480 | +0.14(+0.27%) |
May 30, 2012 | 52.80 | 52.93 | 52.19 | 52.32 | 2,048,848 | -1.11(-2.07%) |
May 29, 2012 | 53.47 | 53.53 | 53.11 | 53.43 | 1,683,687 | +0.52(+0.98%) |
May 25, 2012 | 52.62 | 53.23 | 52.48 | 52.91 | 2,407,827 | -0.26(-0.50%) |
May 24, 2012 | 52.55 | 53.34 | 52.43 | 53.17 | 5,444,703 | +0.80(+1.52%) |
May 23, 2012 | 52.18 | 52.51 | 51.68 | 52.37 | 4,657,554 | -0.81(-1.53%) |
May 22, 2012 | 53.36 | 53.61 | 52.93 | 53.19 | 2,726,834 | -0.06(-0.12%) |
May 21, 2012 | 52.81 | 53.33 | 52.60 | 53.25 | 2,304,172 | +0.30(+0.57%) |
May 18, 2012 | 53.25 | 53.32 | 52.54 | 52.95 | 3,310,909 | -0.82(-1.53%) |
May 17, 2012 | 54.20 | 54.43 | 53.70 | 53.77 | 3,874,297 | -0.55(-1.01%) |
May 16, 2012 | 54.11 | 54.74 | 54.02 | 54.32 | 4,055,130 | -0.57(-1.03%) |
May 15, 2012 | 54.80 | 55.03 | 54.48 | 54.88 | 2,245,326 | -0.51(-0.92%) |
May 14, 2012 | 54.74 | 55.50 | 54.63 | 55.39 | 2,346,012 | -0.36(-0.64%) |
May 11, 2012 | 55.37 | 56.30 | 55.29 | 55.75 | 650,239 | +0.30(+0.55%) |
May 10, 2012 | 55.60 | 55.85 | 55.36 | 55.45 | 1,299,520 | -0.12(-0.21%) |
May 09, 2012 | 55.39 | 55.77 | 54.98 | 55.57 | 1,866,730 | -0.84(-1.50%) |
May 08, 2012 | 56.66 | 56.94 | 56.08 | 56.41 | 1,650,290 | -1.64(-2.83%) |
May 07, 2012 | 57.59 | 58.18 | 57.54 | 58.05 | 2,051,340 | +1.05(+1.85%) |
May 04, 2012 | 57.18 | 57.36 | 56.62 | 57.00 | 2,074,961 | -0.60(-1.04%) |
May 03, 2012 | 58.10 | 58.17 | 57.53 | 57.60 | 2,968,714 | +1.09(+1.93%) |
May 02, 2012 | 56.51 | 56.68 | 56.32 | 56.50 | 1,148,874 | -0.22(-0.40%) |
May 01, 2012 | 56.51 | 57.46 | 56.32 | 56.73 | 1,739,932 | +0.46(+0.81%) |
Apr 30, 2012 | 55.71 | 56.29 | 55.27 | 56.27 | 2,702,126 | -0.02(-0.03%) |
Apr 27, 2012 | 56.32 | 56.70 | 56.23 | 56.29 | 1,034,423 | -0.01(-0.01%) |
Apr 26, 2012 | 56.08 | 56.50 | 55.84 | 56.29 | 1,152,338 | +0.66(+1.18%) |
Apr 25, 2012 | 55.99 | 56.01 | 55.52 | 55.63 | 1,471,555 | +0.27(+0.49%) |
Apr 24, 2012 | 55.19 | 55.60 | 55.00 | 55.36 | 1,443,561 | -0.38(-0.68%) |
Apr 23, 2012 | 55.68 | 55.85 | 55.22 | 55.74 | 945,781 | -0.65(-1.15%) |
Apr 20, 2012 | 56.81 | 57.01 | 56.33 | 56.39 | 1,406,095 | -0.33(-0.57%) |
Apr 19, 2012 | 56.84 | 57.11 | 56.51 | 56.72 | 2,253,885 | -0.51(-0.89%) |
Apr 18, 2012 | 56.34 | 57.23 | 56.32 | 57.23 | 3,530,695 | +1.10(+1.96%) |
Apr 17, 2012 | 56.35 | 56.43 | 55.99 | 56.13 | 3,221,464 | +0.28(+0.50%) |
Apr 16, 2012 | 55.77 | 56.14 | 55.47 | 55.85 | 1,593,480 | +0.95(+1.72%) |
Apr 13, 2012 | 55.22 | 55.26 | 54.42 | 54.91 | 1,202,594 | -1.11(-1.98%) |
Apr 12, 2012 | 55.52 | 56.13 | 55.45 | 56.01 | 1,592,815 | +0.93(+1.69%) |
Apr 11, 2012 | 55.20 | 55.27 | 54.95 | 55.08 | 1,173,434 | +0.79(+1.46%) |
Apr 10, 2012 | 54.91 | 54.99 | 54.29 | 54.29 | 1,914,639 | -0.46(-0.85%) |
Apr 09, 2012 | 54.35 | 55.02 | 54.34 | 54.76 | 1,169,977 | -0.14(-0.25%) |
Apr 05, 2012 | 54.44 | 54.98 | 54.29 | 54.90 | 1,722,909 | -0.40(-0.73%) |
Apr 04, 2012 | 55.16 | 55.54 | 54.74 | 55.30 | 2,556,445 | -1.67(-2.92%) |
Apr 03, 2012 | 57.22 | 57.58 | 56.74 | 56.97 | 1,204,103 | +0.08(+0.14%) |
Apr 02, 2012 | 56.24 | 56.94 | 56.18 | 56.89 | 769,644 | +0.54(+0.96%) |
Mar 30, 2012 | 56.16 | 56.62 | 56.09 | 56.35 | 1,477,459 | +0.56(+1.00%) |
Mar 29, 2012 | 55.56 | 55.81 | 55.16 | 55.79 | 2,300,355 | -0.26(-0.47%) |
Mar 28, 2012 | 56.54 | 56.54 | 55.77 | 56.05 | 1,099,402 | -0.43(-0.75%) |
Mar 27, 2012 | 56.74 | 56.86 | 56.43 | 56.48 | 1,643,517 | -0.46(-0.80%) |
Mar 26, 2012 | 56.45 | 56.94 | 56.40 | 56.94 | 1,336,118 | +1.03(+1.84%) |
Mar 23, 2012 | 55.81 | 55.95 | 55.33 | 55.91 | 1,062,761 | -0.36(-0.65%) |
Mar 22, 2012 | 56.02 | 56.27 | 55.77 | 56.27 | 1,259,297 | +0.12(+0.22%) |
Mar 21, 2012 | 56.28 | 56.33 | 55.94 | 56.15 | 1,059,920 | +0.06(+0.11%) |
Mar 20, 2012 | 55.79 | 56.08 | 55.71 | 56.08 | 997,182 | -0.01(-0.01%) |
Mar 19, 2012 | 55.80 | 56.21 | 55.71 | 56.09 | 1,268,424 | +0.04(+0.07%) |
Mar 16, 2012 | 56.01 | 56.17 | 55.70 | 56.05 | 2,219,629 | +0.73(+1.32%) |
Mar 15, 2012 | 55.39 | 55.42 | 55.14 | 55.33 | 2,091,326 | -0.02(-0.04%) |
Mar 14, 2012 | 55.52 | 55.81 | 55.23 | 55.35 | 2,513,588 | -0.20(-0.36%) |
Mar 13, 2012 | 55.02 | 55.56 | 54.95 | 55.55 | 2,505,468 | +0.62(+1.13%) |
Mar 12, 2012 | 54.40 | 55.00 | 54.27 | 54.93 | 1,796,546 | +1.03(+1.91%) |
Mar 09, 2012 | 53.90 | 54.16 | 53.82 | 53.90 | 1,336,382 | +0.00(+0.00%) |
Mar 08, 2012 | 53.32 | 54.19 | 53.14 | 53.90 | 2,406,681 | +2.08(+4.02%) |
Mar 07, 2012 | 51.54 | 51.88 | 51.33 | 51.81 | 1,516,460 | +0.77(+1.50%) |
Mar 06, 2012 | 51.53 | 51.66 | 50.96 | 51.05 | 2,837,666 | -1.06(-2.04%) |
Mar 05, 2012 | 52.54 | 52.54 | 51.27 | 52.11 | 1,883,625 | +0.29(+0.55%) |
Mar 02, 2012 | 52.41 | 52.47 | 51.74 | 51.82 | 1,124,220 | -1.19(-2.25%) |