Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.04 | 59.04 | 58.17 | 58.58 | 236,820 | -0.42(-0.71%) |
May 30, 2012 | 59.02 | 59.17 | 58.67 | 59.01 | 194,461 | -0.52(-0.87%) |
May 29, 2012 | 59.25 | 59.81 | 59.04 | 59.52 | 157,048 | +0.82(+1.39%) |
May 25, 2012 | 58.75 | 58.96 | 58.57 | 58.71 | 203,890 | -0.12(-0.21%) |
May 24, 2012 | 59.52 | 59.52 | 58.40 | 58.83 | 513,969 | -0.52(-0.87%) |
May 23, 2012 | 58.66 | 59.46 | 58.15 | 59.35 | 671,655 | +0.11(+0.18%) |
May 22, 2012 | 59.52 | 59.75 | 58.86 | 59.24 | 297,278 | -0.12(-0.21%) |
May 21, 2012 | 57.83 | 59.41 | 57.68 | 59.37 | 289,780 | +1.66(+2.87%) |
May 18, 2012 | 58.79 | 58.87 | 57.05 | 57.71 | 283,906 | -0.80(-1.37%) |
May 17, 2012 | 59.65 | 59.73 | 58.51 | 58.51 | 327,770 | -1.09(-1.83%) |
May 16, 2012 | 60.39 | 60.47 | 59.51 | 59.59 | 229,013 | -0.51(-0.85%) |
May 15, 2012 | 60.51 | 60.94 | 60.02 | 60.10 | 246,788 | -0.18(-0.31%) |
May 14, 2012 | 60.37 | 60.77 | 60.22 | 60.29 | 189,957 | -0.59(-0.97%) |
May 11, 2012 | 60.59 | 61.48 | 60.56 | 60.87 | 123,235 | -0.04(-0.07%) |
May 10, 2012 | 61.60 | 61.60 | 60.74 | 60.92 | 224,254 | -0.48(-0.79%) |
May 09, 2012 | 60.79 | 61.67 | 60.45 | 61.40 | 197,223 | -0.03(-0.04%) |
May 08, 2012 | 61.42 | 61.56 | 60.47 | 61.43 | 341,100 | -0.27(-0.44%) |
May 07, 2012 | 61.52 | 62.01 | 61.44 | 61.70 | 309,934 | -0.24(-0.38%) |
May 04, 2012 | 62.84 | 62.84 | 61.92 | 61.94 | 359,369 | -1.34(-2.11%) |
May 03, 2012 | 64.23 | 64.23 | 63.12 | 63.27 | 262,710 | -0.80(-1.24%) |
May 02, 2012 | 63.65 | 64.10 | 63.43 | 64.07 | 313,759 | +0.10(+0.15%) |
May 01, 2012 | 63.81 | 64.68 | 63.63 | 63.97 | 162,000 | +0.17(+0.26%) |
Apr 30, 2012 | 64.25 | 64.29 | 63.71 | 63.81 | 202,960 | -0.56(-0.87%) |
Apr 27, 2012 | 64.37 | 64.55 | 63.97 | 64.37 | 220,133 | +0.12(+0.19%) |
Apr 26, 2012 | 63.72 | 64.46 | 63.72 | 64.24 | 219,726 | +0.48(+0.76%) |
Apr 25, 2012 | 63.31 | 63.81 | 63.31 | 63.76 | 139,309 | +1.88(+3.04%) |
Apr 24, 2012 | 62.24 | 62.39 | 61.61 | 61.88 | 450,025 | -0.40(-0.63%) |
Apr 23, 2012 | 62.24 | 62.46 | 61.66 | 62.28 | 607,223 | -0.55(-0.88%) |
Apr 20, 2012 | 63.54 | 63.72 | 62.80 | 62.83 | 191,689 | -0.40(-0.64%) |
Apr 19, 2012 | 63.64 | 64.38 | 62.85 | 63.24 | 168,677 | -0.74(-1.15%) |
Apr 18, 2012 | 64.11 | 64.29 | 63.75 | 63.97 | 119,477 | -0.47(-0.74%) |
Apr 17, 2012 | 63.34 | 64.60 | 63.30 | 64.45 | 178,787 | +1.38(+2.18%) |
Apr 16, 2012 | 64.08 | 64.12 | 62.82 | 63.07 | 671,151 | -0.63(-0.99%) |
Apr 13, 2012 | 64.53 | 64.53 | 63.68 | 63.70 | 193,520 | -0.99(-1.52%) |
Apr 12, 2012 | 63.98 | 64.78 | 63.98 | 64.68 | 247,786 | +0.90(+1.42%) |
Apr 11, 2012 | 63.89 | 64.12 | 63.65 | 63.78 | 228,008 | +0.34(+0.54%) |
Apr 10, 2012 | 64.38 | 64.67 | 63.29 | 63.44 | 247,026 | -0.97(-1.51%) |
Apr 09, 2012 | 63.99 | 64.68 | 63.89 | 64.41 | 167,554 | -0.47(-0.73%) |
Apr 05, 2012 | 64.49 | 64.93 | 64.38 | 64.89 | 164,718 | +0.19(+0.30%) |
Apr 04, 2012 | 65.02 | 65.06 | 64.26 | 64.69 | 285,607 | -0.96(-1.46%) |
Apr 03, 2012 | 65.78 | 66.02 | 65.29 | 65.65 | 276,199 | -0.12(-0.19%) |
Apr 02, 2012 | 65.09 | 65.84 | 64.85 | 65.77 | 264,913 | +0.67(+1.02%) |
Mar 30, 2012 | 65.62 | 65.62 | 64.82 | 65.11 | 171,751 | -0.18(-0.28%) |
Mar 29, 2012 | 65.21 | 65.39 | 64.77 | 65.29 | 180,943 | -0.12(-0.19%) |
Mar 28, 2012 | 65.75 | 65.94 | 65.05 | 65.41 | 324,875 | -0.21(-0.32%) |
Mar 27, 2012 | 65.68 | 65.93 | 65.61 | 65.62 | 456,209 | -0.04(-0.05%) |
Mar 26, 2012 | 65.03 | 65.66 | 64.94 | 65.66 | 284,044 | +1.08(+1.67%) |
Mar 23, 2012 | 64.60 | 64.66 | 64.13 | 64.58 | 196,919 | +0.09(+0.14%) |
Mar 22, 2012 | 64.32 | 64.64 | 64.24 | 64.49 | 424,546 | -0.21(-0.33%) |
Mar 21, 2012 | 64.77 | 65.04 | 64.64 | 64.70 | 307,212 | -0.01(-0.01%) |
Mar 20, 2012 | 64.47 | 64.79 | 64.19 | 64.71 | 197,755 | -0.11(-0.18%) |
Mar 19, 2012 | 64.50 | 65.00 | 64.25 | 64.82 | 271,339 | +0.46(+0.71%) |
Mar 16, 2012 | 64.57 | 64.59 | 64.20 | 64.36 | 189,022 | +0.01(+0.01%) |
Mar 15, 2012 | 64.34 | 64.53 | 64.09 | 64.36 | 228,395 | +0.23(+0.36%) |
Mar 14, 2012 | 63.91 | 64.38 | 63.68 | 64.13 | 427,215 | +0.27(+0.43%) |
Mar 13, 2012 | 62.93 | 63.86 | 62.90 | 63.86 | 271,053 | +1.26(+2.02%) |
Mar 12, 2012 | 62.54 | 62.67 | 62.27 | 62.59 | 170,175 | +0.05(+0.08%) |
Mar 09, 2012 | 62.22 | 62.67 | 62.22 | 62.54 | 247,983 | +0.32(+0.52%) |
Mar 08, 2012 | 62.02 | 62.37 | 61.74 | 62.22 | 212,054 | +0.73(+1.18%) |
Mar 07, 2012 | 61.18 | 61.60 | 61.18 | 61.49 | 237,459 | +0.54(+0.89%) |
Mar 06, 2012 | 61.08 | 61.14 | 60.66 | 60.94 | 434,035 | -0.80(-1.29%) |
Mar 05, 2012 | 62.45 | 62.45 | 61.48 | 61.74 | 410,062 | -0.64(-1.03%) |
Mar 02, 2012 | 62.63 | 62.73 | 62.19 | 62.38 | 180,392 | -0.23(-0.36%) |