Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.11 | 57.35 | 56.68 | 57.23 | 19,960 | +0.05(+0.09%) |
May 30, 2012 | 57.32 | 57.47 | 57.18 | 57.18 | 36,596 | -0.12(-0.21%) |
May 29, 2012 | 57.60 | 57.60 | 57.13 | 57.30 | 5,709 | -0.48(-0.83%) |
May 25, 2012 | 58.09 | 58.22 | 57.78 | 57.78 | 31,776 | -0.02(-0.03%) |
May 24, 2012 | 57.78 | 58.78 | 57.70 | 57.80 | 20,897 | -0.40(-0.69%) |
May 23, 2012 | 58.20 | 58.50 | 58.04 | 58.20 | 20,606 | -0.45(-0.77%) |
May 22, 2012 | 57.88 | 58.77 | 57.44 | 58.65 | 8,987 | +0.97(+1.68%) |
May 21, 2012 | 57.69 | 58.09 | 57.32 | 57.68 | 50,597 | -0.62(-1.06%) |
May 18, 2012 | 57.97 | 58.30 | 57.69 | 58.30 | 90,183 | -0.36(-0.61%) |
May 17, 2012 | 58.54 | 58.86 | 58.11 | 58.66 | 153,130 | +0.19(+0.33%) |
May 16, 2012 | 57.57 | 58.60 | 57.57 | 58.47 | 28,102 | +0.88(+1.53%) |
May 15, 2012 | 57.01 | 57.74 | 56.81 | 57.59 | 18,684 | +0.96(+1.69%) |
May 14, 2012 | 56.50 | 56.63 | 56.17 | 56.63 | 9,851 | +0.57(+1.02%) |
May 11, 2012 | 56.12 | 56.14 | 55.36 | 56.06 | 13,156 | +0.55(+0.99%) |
May 10, 2012 | 55.31 | 55.53 | 55.17 | 55.51 | 18,245 | -0.39(-0.70%) |
May 09, 2012 | 55.94 | 56.10 | 55.47 | 55.90 | 50,404 | +0.47(+0.85%) |
May 08, 2012 | 55.39 | 56.06 | 55.36 | 55.43 | 44,506 | +0.26(+0.47%) |
May 07, 2012 | 55.30 | 55.43 | 54.90 | 55.17 | 67,008 | -0.53(-0.95%) |
May 04, 2012 | 55.62 | 55.88 | 55.60 | 55.70 | 26,853 | +0.22(+0.40%) |
May 03, 2012 | 55.88 | 55.88 | 55.42 | 55.48 | 9,437 | -0.49(-0.88%) |
May 02, 2012 | 56.10 | 56.19 | 55.97 | 55.97 | 7,925 | -0.03(-0.05%) |
May 01, 2012 | 56.19 | 56.19 | 55.78 | 56.00 | 56,386 | -0.25(-0.44%) |
Apr 30, 2012 | 56.38 | 56.39 | 56.07 | 56.25 | 14,012 | -0.15(-0.27%) |
Apr 27, 2012 | 56.47 | 56.76 | 56.35 | 56.40 | 28,469 | +0.08(+0.15%) |
Apr 26, 2012 | 56.65 | 56.69 | 56.32 | 56.32 | 16,074 | -0.18(-0.32%) |
Apr 25, 2012 | 56.82 | 56.82 | 56.50 | 56.50 | 67,578 | -0.26(-0.46%) |
Apr 24, 2012 | 56.41 | 56.90 | 56.35 | 56.76 | 99,712 | -0.11(-0.19%) |
Apr 23, 2012 | 56.63 | 56.87 | 56.48 | 56.87 | 7,908 | +0.25(+0.45%) |
Apr 20, 2012 | 56.59 | 56.66 | 56.41 | 56.62 | 20,668 | -0.27(-0.48%) |
Apr 19, 2012 | 56.81 | 56.93 | 56.63 | 56.89 | 15,063 | +0.29(+0.51%) |
Apr 18, 2012 | 56.71 | 56.96 | 56.58 | 56.60 | 6,425 | -0.32(-0.56%) |
Apr 17, 2012 | 56.84 | 57.06 | 56.79 | 56.92 | 40,835 | +0.24(+0.42%) |
Apr 16, 2012 | 56.95 | 57.11 | 56.44 | 56.68 | 15,328 | -0.46(-0.81%) |
Apr 13, 2012 | 56.88 | 57.16 | 56.76 | 57.14 | 31,351 | -0.02(-0.03%) |
Apr 12, 2012 | 58.00 | 58.00 | 57.05 | 57.16 | 28,048 | -0.60(-1.04%) |
Apr 11, 2012 | 57.55 | 57.84 | 57.53 | 57.76 | 11,637 | +0.08(+0.14%) |
Apr 10, 2012 | 57.30 | 57.85 | 57.27 | 57.68 | 17,503 | +0.47(+0.82%) |
Apr 09, 2012 | 57.03 | 57.21 | 56.83 | 57.21 | 21,476 | +0.19(+0.33%) |
Apr 05, 2012 | 57.02 | 57.15 | 56.92 | 57.02 | 8,498 | +0.03(+0.05%) |
Apr 04, 2012 | 57.07 | 57.07 | 56.75 | 56.99 | 14,877 | -0.01(-0.02%) |
Apr 03, 2012 | 57.47 | 57.51 | 56.90 | 57.00 | 126,065 | -0.25(-0.44%) |
Apr 02, 2012 | 57.21 | 57.71 | 57.21 | 57.25 | 55,167 | -0.62(-1.07%) |
Mar 30, 2012 | 57.83 | 58.25 | 57.44 | 57.87 | 87,824 | +0.04(+0.07%) |
Mar 29, 2012 | 57.86 | 58.03 | 57.68 | 57.83 | 71,358 | -0.17(-0.29%) |
Mar 28, 2012 | 57.86 | 58.00 | 57.39 | 58.00 | 11,210 | -0.11(-0.19%) |
Mar 27, 2012 | 58.89 | 59.00 | 57.97 | 58.11 | 30,615 | -1.04(-1.76%) |
Mar 26, 2012 | 59.96 | 60.06 | 59.15 | 59.15 | 20,004 | -0.37(-0.62%) |
Mar 23, 2012 | 59.50 | 59.68 | 59.27 | 59.52 | 24,449 | +0.25(+0.42%) |
Mar 22, 2012 | 59.05 | 59.28 | 58.56 | 59.27 | 12,718 | +0.23(+0.39%) |
Mar 21, 2012 | 59.22 | 59.44 | 58.83 | 59.04 | 30,918 | +0.07(+0.12%) |
Mar 20, 2012 | 58.46 | 58.97 | 58.46 | 58.97 | 47,530 | +0.37(+0.63%) |
Mar 19, 2012 | 58.48 | 58.85 | 58.37 | 58.60 | 7,702 | +0.17(+0.29%) |
Mar 16, 2012 | 58.10 | 58.46 | 58.10 | 58.43 | 16,887 | +0.33(+0.57%) |
Mar 15, 2012 | 58.36 | 58.41 | 57.88 | 58.10 | 58,310 | +0.10(+0.17%) |
Mar 14, 2012 | 58.35 | 58.47 | 58.00 | 58.00 | 18,047 | -0.22(-0.38%) |
Mar 13, 2012 | 58.60 | 58.75 | 58.22 | 58.22 | 8,738 | -0.30(-0.51%) |
Mar 12, 2012 | 58.53 | 58.64 | 58.37 | 58.52 | 8,983 | +0.02(+0.04%) |
Mar 09, 2012 | 58.94 | 58.95 | 58.50 | 58.50 | 15,457 | -0.21(-0.36%) |
Mar 08, 2012 | 58.93 | 58.93 | 58.53 | 58.71 | 15,748 | -0.09(-0.15%) |
Mar 07, 2012 | 58.67 | 58.91 | 58.28 | 58.80 | 31,388 | -0.20(-0.34%) |
Mar 06, 2012 | 59.71 | 59.75 | 59.00 | 59.00 | 65,532 | -0.24(-0.41%) |
Mar 05, 2012 | 59.26 | 59.33 | 59.00 | 59.24 | 14,463 | -0.14(-0.23%) |
Mar 02, 2012 | 58.71 | 59.38 | 58.53 | 59.38 | 22,996 | +0.67(+1.14%) |