Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.57 | 58.04 | 57.18 | 57.63 | 5,062,598 | +0.18(+0.32%) |
May 30, 2012 | 57.85 | 58.03 | 57.33 | 57.45 | 5,649,902 | -0.84(-1.43%) |
May 29, 2012 | 58.19 | 58.37 | 57.75 | 58.28 | 4,799,573 | +0.33(+0.57%) |
May 25, 2012 | 58.96 | 59.10 | 57.67 | 57.95 | 6,236,705 | -1.15(-1.95%) |
May 24, 2012 | 59.31 | 59.57 | 58.16 | 59.10 | 3,554,154 | -0.15(-0.25%) |
May 23, 2012 | 58.52 | 59.30 | 57.89 | 59.25 | 4,979,935 | +0.07(+0.13%) |
May 22, 2012 | 59.32 | 59.78 | 58.85 | 59.18 | 5,156,848 | -0.25(-0.42%) |
May 21, 2012 | 58.33 | 59.48 | 58.07 | 59.43 | 5,555,114 | +2.18(+3.80%) |
May 18, 2012 | 57.91 | 58.23 | 57.07 | 57.25 | 6,760,882 | -0.48(-0.83%) |
May 17, 2012 | 59.87 | 60.01 | 57.51 | 57.73 | 7,456,174 | -2.17(-3.62%) |
May 16, 2012 | 60.29 | 60.86 | 59.85 | 59.90 | 4,406,372 | -0.19(-0.32%) |
May 15, 2012 | 60.44 | 60.99 | 59.96 | 60.09 | 3,928,256 | -0.45(-0.74%) |
May 14, 2012 | 60.35 | 61.09 | 59.90 | 60.54 | 4,330,961 | -0.36(-0.60%) |
May 11, 2012 | 60.93 | 61.36 | 60.64 | 60.90 | 3,851,835 | -0.20(-0.33%) |
May 10, 2012 | 61.65 | 62.15 | 60.96 | 61.10 | 3,566,391 | -0.21(-0.34%) |
May 09, 2012 | 61.47 | 61.98 | 60.70 | 61.31 | 4,742,785 | -0.75(-1.21%) |
May 08, 2012 | 62.04 | 62.22 | 61.36 | 62.06 | 4,901,067 | -0.46(-0.74%) |
May 07, 2012 | 62.38 | 62.62 | 62.04 | 62.52 | 4,315,189 | +0.10(+0.16%) |
May 04, 2012 | 62.84 | 63.01 | 62.14 | 62.42 | 4,089,941 | -0.81(-1.29%) |
May 03, 2012 | 63.48 | 63.65 | 62.98 | 63.24 | 4,015,305 | -0.35(-0.56%) |
May 02, 2012 | 63.19 | 63.79 | 62.83 | 63.59 | 3,734,124 | +0.01(+0.01%) |
May 01, 2012 | 63.04 | 64.06 | 62.43 | 63.58 | 5,209,321 | +0.37(+0.59%) |
Apr 30, 2012 | 62.97 | 63.27 | 62.29 | 63.21 | 7,060,194 | -0.39(-0.61%) |
Apr 27, 2012 | 63.61 | 63.85 | 63.29 | 63.60 | 4,564,165 | +0.23(+0.36%) |
Apr 26, 2012 | 63.14 | 63.54 | 63.01 | 63.37 | 5,716,067 | -0.07(-0.12%) |
Apr 25, 2012 | 61.77 | 63.79 | 61.65 | 63.44 | 12,904,425 | +3.19(+5.29%) |
Apr 24, 2012 | 60.26 | 60.69 | 59.90 | 60.26 | 4,452,105 | +0.29(+0.48%) |
Apr 23, 2012 | 59.83 | 60.19 | 59.40 | 59.97 | 6,101,621 | -0.57(-0.94%) |
Apr 20, 2012 | 60.31 | 60.93 | 60.17 | 60.54 | 5,226,773 | +0.37(+0.62%) |
Apr 19, 2012 | 60.69 | 60.87 | 59.80 | 60.17 | 4,531,026 | -0.50(-0.83%) |
Apr 18, 2012 | 60.56 | 61.10 | 60.47 | 60.67 | 2,732,292 | -0.31(-0.51%) |
Apr 17, 2012 | 60.19 | 61.20 | 60.17 | 60.98 | 4,064,325 | +1.16(+1.94%) |
Apr 16, 2012 | 60.07 | 60.24 | 59.51 | 59.82 | 5,831,785 | -0.20(-0.33%) |
Apr 13, 2012 | 60.23 | 60.40 | 59.57 | 60.02 | 4,044,675 | -0.48(-0.79%) |
Apr 12, 2012 | 59.01 | 60.77 | 59.01 | 60.50 | 4,785,427 | +1.42(+2.41%) |
Apr 11, 2012 | 58.96 | 59.68 | 58.84 | 59.07 | 6,196,069 | +0.96(+1.66%) |
Apr 10, 2012 | 59.47 | 59.52 | 58.10 | 58.11 | 6,486,646 | -1.51(-2.53%) |
Apr 09, 2012 | 59.78 | 59.91 | 59.48 | 59.62 | 2,968,581 | -0.95(-1.58%) |
Apr 05, 2012 | 60.43 | 60.82 | 60.33 | 60.57 | 3,207,703 | -0.07(-0.11%) |
Apr 04, 2012 | 60.88 | 61.07 | 60.49 | 60.64 | 3,025,756 | -0.81(-1.31%) |
Apr 03, 2012 | 61.73 | 61.82 | 61.03 | 61.44 | 4,235,223 | -0.43(-0.69%) |
Apr 02, 2012 | 60.91 | 62.12 | 60.59 | 61.87 | 4,986,771 | +0.66(+1.08%) |
Mar 30, 2012 | 61.17 | 61.27 | 60.73 | 61.21 | 3,892,859 | +0.24(+0.39%) |
Mar 29, 2012 | 60.72 | 61.03 | 60.04 | 60.97 | 4,358,676 | -0.21(-0.34%) |
Mar 28, 2012 | 61.72 | 61.97 | 60.83 | 61.18 | 4,145,616 | -0.40(-0.64%) |
Mar 27, 2012 | 61.82 | 61.94 | 61.57 | 61.57 | 4,265,334 | -0.30(-0.49%) |
Mar 26, 2012 | 61.34 | 61.92 | 61.29 | 61.88 | 4,440,549 | +1.00(+1.64%) |
Mar 23, 2012 | 60.95 | 61.19 | 60.70 | 60.88 | 3,060,010 | +0.04(+0.07%) |
Mar 22, 2012 | 61.42 | 61.45 | 60.39 | 60.84 | 5,979,271 | -0.90(-1.45%) |
Mar 21, 2012 | 61.77 | 62.11 | 61.57 | 61.74 | 4,427,355 | -0.11(-0.17%) |
Mar 20, 2012 | 61.80 | 62.12 | 61.34 | 61.85 | 5,326,316 | -0.21(-0.34%) |
Mar 19, 2012 | 61.73 | 62.30 | 61.73 | 62.06 | 3,260,700 | +0.16(+0.27%) |
Mar 16, 2012 | 62.36 | 62.40 | 61.73 | 61.90 | 8,601,700 | -0.19(-0.30%) |
Mar 15, 2012 | 62.14 | 62.25 | 61.63 | 62.08 | 5,893,332 | +0.16(+0.27%) |
Mar 14, 2012 | 61.17 | 62.04 | 61.16 | 61.92 | 6,435,483 | +0.76(+1.24%) |
Mar 13, 2012 | 60.81 | 61.20 | 60.40 | 61.16 | 5,507,013 | +0.58(+0.96%) |
Mar 12, 2012 | 60.25 | 60.93 | 60.25 | 60.58 | 3,442,545 | +0.26(+0.42%) |
Mar 09, 2012 | 61.02 | 61.16 | 60.22 | 60.32 | 6,728,125 | -0.72(-1.19%) |
Mar 08, 2012 | 61.13 | 61.48 | 60.77 | 61.05 | 4,715,466 | +0.54(+0.88%) |
Mar 07, 2012 | 59.74 | 60.66 | 59.68 | 60.51 | 5,198,736 | +0.79(+1.32%) |
Mar 06, 2012 | 60.28 | 60.28 | 59.51 | 59.72 | 6,592,347 | -1.29(-2.12%) |
Mar 05, 2012 | 61.69 | 61.71 | 60.85 | 61.01 | 5,050,190 | -0.63(-1.03%) |
Mar 02, 2012 | 61.79 | 61.96 | 61.43 | 61.65 | 3,409,791 | -0.15(-0.24%) |