Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.85 | 58.26 | 57.45 | 57.82 | 5,383,702 | -0.03(-0.05%) |
May 30, 2012 | 58.27 | 58.31 | 57.61 | 57.85 | 3,937,262 | -0.88(-1.49%) |
May 29, 2012 | 58.49 | 58.91 | 58.31 | 58.73 | 3,127,300 | +0.65(+1.12%) |
May 25, 2012 | 58.14 | 58.36 | 57.81 | 58.08 | 3,425,410 | -0.14(-0.24%) |
May 24, 2012 | 58.20 | 58.23 | 57.56 | 58.21 | 3,389,748 | +0.12(+0.21%) |
May 23, 2012 | 57.11 | 58.14 | 56.82 | 58.09 | 4,682,686 | +0.46(+0.80%) |
May 22, 2012 | 58.01 | 58.22 | 57.32 | 57.63 | 4,380,799 | -0.23(-0.39%) |
May 21, 2012 | 57.46 | 57.97 | 57.37 | 57.86 | 3,487,353 | +0.65(+1.14%) |
May 18, 2012 | 58.08 | 58.08 | 57.04 | 57.21 | 5,259,595 | -0.57(-0.98%) |
May 17, 2012 | 58.61 | 58.66 | 57.71 | 57.77 | 4,054,205 | -0.69(-1.18%) |
May 16, 2012 | 58.85 | 59.10 | 58.40 | 58.47 | 4,044,545 | +0.11(+0.19%) |
May 15, 2012 | 58.47 | 58.82 | 58.17 | 58.36 | 3,838,400 | -0.03(-0.06%) |
May 14, 2012 | 58.14 | 58.88 | 57.99 | 58.39 | 3,868,673 | -0.61(-1.04%) |
May 11, 2012 | 58.83 | 59.51 | 58.67 | 59.00 | 3,824,398 | -0.27(-0.46%) |
May 10, 2012 | 59.28 | 59.66 | 59.10 | 59.27 | 4,157,703 | -0.10(-0.16%) |
May 09, 2012 | 58.94 | 59.75 | 58.49 | 59.37 | 4,693,856 | -0.20(-0.33%) |
May 08, 2012 | 59.27 | 59.78 | 58.71 | 59.57 | 3,984,296 | -0.31(-0.51%) |
May 07, 2012 | 59.66 | 60.29 | 59.66 | 59.87 | 4,047,359 | -0.45(-0.74%) |
May 04, 2012 | 60.66 | 60.71 | 60.07 | 60.32 | 4,150,799 | -0.49(-0.81%) |
May 03, 2012 | 60.89 | 61.12 | 60.62 | 60.81 | 3,444,835 | -0.09(-0.15%) |
May 02, 2012 | 60.66 | 60.95 | 60.47 | 60.90 | 3,087,128 | -0.05(-0.09%) |
May 01, 2012 | 60.64 | 61.19 | 60.37 | 60.95 | 3,372,795 | +0.16(+0.27%) |
Apr 30, 2012 | 60.72 | 60.86 | 60.36 | 60.79 | 3,046,979 | +0.00(+0.00%) |
Apr 27, 2012 | 60.83 | 60.91 | 60.38 | 60.79 | 3,668,056 | +0.03(+0.04%) |
Apr 26, 2012 | 60.27 | 60.93 | 60.21 | 60.76 | 4,044,082 | +0.35(+0.59%) |
Apr 25, 2012 | 60.53 | 60.72 | 60.21 | 60.41 | 4,355,219 | +0.21(+0.35%) |
Apr 24, 2012 | 60.77 | 61.06 | 60.12 | 60.20 | 8,380,373 | +0.93(+1.56%) |
Apr 23, 2012 | 58.86 | 59.35 | 58.52 | 59.27 | 4,072,016 | -0.24(-0.40%) |
Apr 20, 2012 | 59.18 | 59.73 | 59.12 | 59.51 | 4,670,296 | +0.46(+0.78%) |
Apr 19, 2012 | 59.32 | 59.56 | 58.59 | 59.05 | 3,770,300 | -0.22(-0.38%) |
Apr 18, 2012 | 59.12 | 59.61 | 58.98 | 59.27 | 2,618,793 | -0.22(-0.37%) |
Apr 17, 2012 | 58.98 | 59.64 | 58.95 | 59.49 | 3,460,474 | +0.71(+1.22%) |
Apr 16, 2012 | 58.53 | 59.14 | 58.45 | 58.78 | 4,498,460 | +0.48(+0.83%) |
Apr 13, 2012 | 58.84 | 58.91 | 58.21 | 58.29 | 3,835,967 | -0.80(-1.35%) |
Apr 12, 2012 | 58.31 | 59.14 | 57.88 | 59.09 | 3,639,442 | +1.03(+1.77%) |
Apr 11, 2012 | 58.07 | 58.29 | 57.91 | 58.06 | 3,715,513 | +0.52(+0.91%) |
Apr 10, 2012 | 58.63 | 58.78 | 57.44 | 57.54 | 5,366,637 | -1.19(-2.03%) |
Apr 09, 2012 | 58.67 | 59.03 | 58.44 | 58.73 | 2,840,820 | -0.64(-1.08%) |
Apr 05, 2012 | 59.43 | 59.72 | 59.17 | 59.37 | 3,010,976 | -0.39(-0.65%) |
Apr 04, 2012 | 59.85 | 59.90 | 59.29 | 59.76 | 3,517,044 | -0.65(-1.07%) |
Apr 03, 2012 | 60.70 | 60.70 | 60.00 | 60.40 | 3,378,479 | -0.30(-0.49%) |
Apr 02, 2012 | 60.40 | 60.79 | 59.90 | 60.70 | 3,881,954 | +0.01(+0.02%) |
Mar 30, 2012 | 60.70 | 60.74 | 60.38 | 60.69 | 3,633,388 | +0.30(+0.50%) |
Mar 29, 2012 | 59.78 | 60.42 | 59.68 | 60.39 | 3,244,289 | +0.22(+0.36%) |
Mar 28, 2012 | 60.74 | 60.96 | 59.89 | 60.17 | 3,366,005 | -0.47(-0.77%) |
Mar 27, 2012 | 60.81 | 60.83 | 60.50 | 60.64 | 3,393,155 | +0.01(+0.02%) |
Mar 26, 2012 | 60.49 | 60.78 | 60.27 | 60.63 | 3,781,294 | +0.45(+0.75%) |
Mar 23, 2012 | 60.30 | 60.32 | 59.88 | 60.18 | 3,420,115 | -0.07(-0.12%) |
Mar 22, 2012 | 60.21 | 60.40 | 59.68 | 60.25 | 4,504,144 | -0.23(-0.38%) |
Mar 21, 2012 | 60.83 | 60.98 | 60.41 | 60.49 | 3,577,470 | -0.30(-0.49%) |
Mar 20, 2012 | 60.66 | 61.04 | 60.38 | 60.78 | 3,653,042 | -0.27(-0.43%) |
Mar 19, 2012 | 60.90 | 61.16 | 60.68 | 61.05 | 3,800,349 | +0.12(+0.20%) |
Mar 16, 2012 | 61.15 | 61.23 | 60.80 | 60.93 | 7,360,367 | -0.30(-0.49%) |
Mar 15, 2012 | 60.55 | 61.23 | 60.42 | 61.23 | 4,780,437 | +0.77(+1.27%) |
Mar 14, 2012 | 60.27 | 60.72 | 60.27 | 60.46 | 4,352,333 | +0.08(+0.14%) |
Mar 13, 2012 | 59.70 | 60.39 | 59.53 | 60.38 | 4,567,181 | +0.82(+1.38%) |
Mar 12, 2012 | 59.25 | 59.70 | 59.16 | 59.55 | 3,012,336 | +0.50(+0.85%) |
Mar 09, 2012 | 59.06 | 59.37 | 58.95 | 59.05 | 2,878,501 | +0.06(+0.10%) |
Mar 08, 2012 | 58.55 | 59.14 | 58.49 | 58.99 | 3,826,514 | +0.84(+1.45%) |
Mar 07, 2012 | 57.99 | 58.28 | 57.74 | 58.15 | 4,631,488 | +0.35(+0.61%) |
Mar 06, 2012 | 58.32 | 58.41 | 57.71 | 57.79 | 5,215,113 | -1.44(-2.42%) |
Mar 05, 2012 | 59.46 | 59.49 | 58.76 | 59.23 | 3,971,607 | -0.31(-0.53%) |
Mar 02, 2012 | 59.51 | 59.57 | 59.21 | 59.54 | 4,146,036 | +0.02(+0.03%) |