Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.88 | 52.18 | 51.02 | 51.76 | 1,910,508 | -0.35(-0.67%) |
May 30, 2012 | 51.95 | 52.40 | 51.02 | 52.11 | 834,582 | -1.04(-1.96%) |
May 29, 2012 | 52.82 | 53.93 | 52.56 | 53.15 | 417,051 | +1.25(+2.41%) |
May 25, 2012 | 52.26 | 52.52 | 51.63 | 51.90 | 241,267 | -0.49(-0.94%) |
May 24, 2012 | 51.77 | 52.83 | 51.21 | 52.39 | 658,007 | +0.79(+1.53%) |
May 23, 2012 | 51.49 | 52.08 | 50.45 | 51.60 | 1,182,861 | -0.55(-1.05%) |
May 22, 2012 | 52.99 | 53.25 | 52.00 | 52.15 | 904,166 | -0.81(-1.53%) |
May 21, 2012 | 51.45 | 53.25 | 50.92 | 52.96 | 639,250 | +1.81(+3.54%) |
May 18, 2012 | 51.57 | 52.11 | 50.94 | 51.15 | 660,016 | -0.14(-0.27%) |
May 17, 2012 | 53.31 | 53.41 | 50.64 | 51.29 | 1,561,206 | -1.87(-3.52%) |
May 16, 2012 | 55.45 | 55.90 | 52.84 | 53.16 | 1,074,982 | -1.91(-3.47%) |
May 15, 2012 | 56.00 | 56.12 | 54.69 | 55.07 | 1,010,089 | -1.04(-1.85%) |
May 14, 2012 | 56.33 | 57.20 | 55.87 | 56.11 | 498,496 | -1.18(-2.06%) |
May 11, 2012 | 56.43 | 58.03 | 56.36 | 57.29 | 432,935 | +0.40(+0.70%) |
May 10, 2012 | 58.23 | 58.55 | 56.75 | 56.89 | 511,080 | -0.54(-0.94%) |
May 09, 2012 | 57.12 | 58.17 | 57.02 | 57.43 | 858,904 | -0.81(-1.39%) |
May 08, 2012 | 58.10 | 58.56 | 57.33 | 58.24 | 928,284 | -0.33(-0.56%) |
May 07, 2012 | 59.02 | 59.20 | 58.48 | 58.57 | 585,604 | -0.88(-1.48%) |
May 04, 2012 | 60.21 | 60.38 | 59.39 | 59.45 | 573,144 | -1.46(-2.40%) |
May 03, 2012 | 62.28 | 62.82 | 60.35 | 60.91 | 755,199 | -1.43(-2.29%) |
May 02, 2012 | 62.25 | 62.93 | 62.09 | 62.34 | 651,585 | -0.56(-0.89%) |
May 01, 2012 | 62.60 | 63.36 | 62.09 | 62.90 | 980,992 | -0.13(-0.21%) |
Apr 30, 2012 | 62.43 | 63.06 | 61.80 | 63.03 | 771,482 | +0.05(+0.08%) |
Apr 27, 2012 | 62.43 | 63.67 | 61.79 | 62.98 | 662,441 | +1.32(+2.14%) |
Apr 26, 2012 | 57.00 | 62.22 | 56.72 | 61.66 | 1,496,805 | +4.66(+8.18%) |
Apr 25, 2012 | 56.27 | 57.23 | 55.90 | 57.00 | 733,942 | +1.62(+2.93%) |
Apr 24, 2012 | 55.86 | 56.25 | 55.20 | 55.38 | 676,086 | -0.34(-0.61%) |
Apr 23, 2012 | 55.68 | 56.20 | 55.35 | 55.72 | 711,092 | -1.04(-1.83%) |
Apr 20, 2012 | 58.00 | 58.45 | 56.72 | 56.76 | 610,353 | -0.92(-1.60%) |
Apr 19, 2012 | 58.79 | 59.00 | 57.43 | 57.68 | 268,867 | -1.22(-2.07%) |
Apr 18, 2012 | 58.41 | 59.19 | 57.96 | 58.90 | 427,162 | +0.16(+0.27%) |
Apr 17, 2012 | 57.94 | 59.04 | 57.73 | 58.74 | 554,318 | +1.72(+3.02%) |
Apr 16, 2012 | 57.87 | 58.21 | 56.71 | 57.02 | 259,554 | -0.23(-0.40%) |
Apr 13, 2012 | 57.82 | 57.82 | 57.00 | 57.25 | 260,441 | -0.69(-1.19%) |
Apr 12, 2012 | 56.88 | 58.66 | 56.60 | 57.94 | 722,504 | +1.43(+2.53%) |
Apr 11, 2012 | 58.03 | 58.08 | 56.36 | 56.51 | 1,063,095 | -0.48(-0.84%) |
Apr 10, 2012 | 59.00 | 59.11 | 56.90 | 56.99 | 825,613 | -2.01(-3.41%) |
Apr 09, 2012 | 59.63 | 60.11 | 58.80 | 59.00 | 648,236 | -1.86(-3.06%) |
Apr 05, 2012 | 60.43 | 61.50 | 60.33 | 60.86 | 409,684 | -0.14(-0.23%) |
Apr 04, 2012 | 61.36 | 61.38 | 60.13 | 61.00 | 862,751 | -1.42(-2.27%) |
Apr 03, 2012 | 61.18 | 63.11 | 60.79 | 62.42 | 791,514 | +1.28(+2.09%) |
Apr 02, 2012 | 60.36 | 61.59 | 59.81 | 61.14 | 426,812 | +0.66(+1.09%) |
Mar 30, 2012 | 60.51 | 60.99 | 59.63 | 60.48 | 377,771 | +0.66(+1.10%) |
Mar 29, 2012 | 58.85 | 59.93 | 58.64 | 59.82 | 346,323 | +0.43(+0.72%) |
Mar 28, 2012 | 60.51 | 60.51 | 58.50 | 59.39 | 406,040 | -1.16(-1.92%) |
Mar 27, 2012 | 61.03 | 61.18 | 60.47 | 60.55 | 291,893 | -0.57(-0.93%) |
Mar 26, 2012 | 59.89 | 61.16 | 59.84 | 61.12 | 335,619 | +1.49(+2.50%) |
Mar 23, 2012 | 58.96 | 59.81 | 58.65 | 59.63 | 221,131 | +0.58(+0.98%) |
Mar 22, 2012 | 59.54 | 59.86 | 58.43 | 59.05 | 457,574 | -1.35(-2.24%) |
Mar 21, 2012 | 60.35 | 60.69 | 59.99 | 60.40 | 349,884 | +0.06(+0.10%) |
Mar 20, 2012 | 61.37 | 61.37 | 59.41 | 60.34 | 414,087 | -1.49(-2.41%) |
Mar 19, 2012 | 60.16 | 62.00 | 60.14 | 61.83 | 814,102 | +1.43(+2.37%) |
Mar 16, 2012 | 60.82 | 61.29 | 60.38 | 60.40 | 855,177 | -0.37(-0.61%) |
Mar 15, 2012 | 60.75 | 61.37 | 60.39 | 60.77 | 643,945 | +0.32(+0.53%) |
Mar 14, 2012 | 60.72 | 61.35 | 60.00 | 60.45 | 301,930 | -0.26(-0.43%) |
Mar 13, 2012 | 59.77 | 60.80 | 59.24 | 60.71 | 408,350 | +1.31(+2.21%) |
Mar 12, 2012 | 59.50 | 59.60 | 59.02 | 59.40 | 199,243 | -0.20(-0.34%) |
Mar 09, 2012 | 59.00 | 60.01 | 58.90 | 59.60 | 322,539 | +0.56(+0.95%) |
Mar 08, 2012 | 58.13 | 59.25 | 58.13 | 59.04 | 378,927 | +1.19(+2.06%) |
Mar 07, 2012 | 57.29 | 58.47 | 57.20 | 57.85 | 484,482 | +0.80(+1.40%) |
Mar 06, 2012 | 58.49 | 58.49 | 55.74 | 57.05 | 945,062 | -2.09(-3.53%) |
Mar 05, 2012 | 59.71 | 59.76 | 58.49 | 59.14 | 460,720 | -0.88(-1.47%) |
Mar 02, 2012 | 60.81 | 61.02 | 59.65 | 60.02 | 280,599 | -0.80(-1.32%) |