Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.96 | 55.98 | 55.28 | 55.28 | 12,748,268 | -0.59(-1.06%) |
May 30, 2012 | 55.87 | 55.98 | 55.82 | 55.87 | 2,094,885 | -0.28(-0.49%) |
May 29, 2012 | 55.87 | 56.21 | 55.85 | 56.15 | 3,020,708 | +0.46(+0.83%) |
May 25, 2012 | 55.86 | 55.86 | 55.63 | 55.69 | 1,914,880 | -0.07(-0.13%) |
May 24, 2012 | 55.87 | 55.89 | 55.67 | 55.76 | 1,998,219 | +0.03(+0.05%) |
May 23, 2012 | 55.64 | 55.89 | 55.54 | 55.73 | 4,439,909 | -0.04(-0.08%) |
May 22, 2012 | 55.89 | 56.14 | 55.73 | 55.77 | 4,951,028 | -0.04(-0.08%) |
May 21, 2012 | 55.57 | 55.92 | 55.54 | 55.82 | 4,912,242 | +0.38(+0.68%) |
May 18, 2012 | 55.61 | 55.92 | 55.35 | 55.44 | 9,492,759 | +0.04(+0.08%) |
May 17, 2012 | 56.15 | 56.16 | 55.16 | 55.40 | 12,205,741 | -0.73(-1.29%) |
May 16, 2012 | 56.69 | 56.85 | 56.12 | 56.12 | 5,227,611 | -0.54(-0.95%) |
May 15, 2012 | 56.98 | 56.98 | 56.61 | 56.66 | 5,037,936 | -0.25(-0.43%) |
May 14, 2012 | 57.18 | 57.22 | 56.83 | 56.90 | 4,643,462 | -0.46(-0.81%) |
May 11, 2012 | 57.15 | 57.50 | 57.15 | 57.37 | 3,301,142 | +0.12(+0.20%) |
May 10, 2012 | 57.50 | 57.51 | 57.18 | 57.25 | 5,196,262 | +0.00(+0.00%) |
May 09, 2012 | 57.33 | 57.35 | 57.15 | 57.25 | 4,870,947 | -0.22(-0.38%) |
May 08, 2012 | 57.41 | 57.48 | 57.27 | 57.47 | 3,050,665 | +0.00(+0.00%) |
May 07, 2012 | 57.44 | 57.60 | 57.31 | 57.47 | 2,327,543 | +0.03(+0.06%) |
May 04, 2012 | 57.38 | 57.46 | 57.33 | 57.44 | 2,331,281 | +0.01(+0.02%) |
May 03, 2012 | 57.44 | 57.59 | 57.37 | 57.43 | 3,335,267 | -0.09(-0.15%) |
May 02, 2012 | 57.37 | 57.57 | 57.30 | 57.51 | 2,580,407 | +0.04(+0.08%) |
May 01, 2012 | 57.38 | 57.54 | 57.33 | 57.47 | 5,180,456 | +0.20(+0.35%) |
Apr 30, 2012 | 57.16 | 57.30 | 57.10 | 57.27 | 4,425,546 | +0.17(+0.30%) |
Apr 27, 2012 | 57.23 | 57.23 | 57.01 | 57.10 | 2,346,856 | -0.09(-0.15%) |
Apr 26, 2012 | 57.09 | 57.26 | 57.07 | 57.19 | 2,420,655 | +0.06(+0.10%) |
Apr 25, 2012 | 56.93 | 57.13 | 56.84 | 57.13 | 1,877,908 | +0.43(+0.76%) |
Apr 24, 2012 | 56.67 | 56.74 | 56.61 | 56.70 | 1,886,171 | +0.10(+0.18%) |
Apr 23, 2012 | 56.48 | 56.70 | 56.39 | 56.60 | 2,510,765 | -0.04(-0.08%) |
Apr 20, 2012 | 56.71 | 56.75 | 56.56 | 56.64 | 3,228,806 | +0.12(+0.20%) |
Apr 19, 2012 | 56.70 | 56.74 | 56.51 | 56.52 | 1,935,998 | -0.16(-0.28%) |
Apr 18, 2012 | 56.61 | 56.77 | 56.61 | 56.68 | 3,776,133 | -0.01(-0.01%) |
Apr 17, 2012 | 56.54 | 56.77 | 56.45 | 56.69 | 2,635,842 | +0.28(+0.50%) |
Apr 16, 2012 | 56.44 | 56.54 | 56.18 | 56.41 | 2,970,732 | +0.09(+0.15%) |
Apr 13, 2012 | 56.49 | 56.54 | 56.27 | 56.32 | 2,930,125 | -0.19(-0.33%) |
Apr 12, 2012 | 56.21 | 56.54 | 56.16 | 56.51 | 2,761,690 | +0.40(+0.72%) |
Apr 11, 2012 | 56.05 | 56.21 | 55.87 | 56.10 | 4,098,902 | +0.33(+0.59%) |
Apr 10, 2012 | 55.98 | 56.15 | 55.70 | 55.77 | 5,544,953 | -0.20(-0.36%) |
Apr 09, 2012 | 56.12 | 56.15 | 55.93 | 55.98 | 6,938,853 | -0.20(-0.36%) |
Apr 05, 2012 | 56.42 | 56.45 | 56.18 | 56.18 | 3,396,635 | -0.27(-0.49%) |
Apr 04, 2012 | 56.45 | 56.55 | 56.34 | 56.45 | 3,548,103 | -0.07(-0.13%) |
Apr 03, 2012 | 56.60 | 56.72 | 56.49 | 56.52 | 3,333,756 | -0.01(-0.03%) |
Apr 02, 2012 | 56.61 | 56.75 | 56.52 | 56.54 | 6,618,076 | +0.13(+0.23%) |
Mar 30, 2012 | 56.72 | 56.73 | 56.41 | 56.41 | 4,880,678 | -0.19(-0.33%) |
Mar 29, 2012 | 56.48 | 56.76 | 56.48 | 56.59 | 2,571,362 | +0.00(+0.00%) |
Mar 28, 2012 | 56.91 | 56.91 | 56.56 | 56.59 | 2,511,756 | -0.33(-0.58%) |
Mar 27, 2012 | 56.86 | 57.04 | 56.83 | 56.92 | 4,016,408 | +0.06(+0.10%) |
Mar 26, 2012 | 56.62 | 56.86 | 56.62 | 56.86 | 2,868,833 | +0.40(+0.71%) |
Mar 23, 2012 | 56.66 | 56.68 | 56.46 | 56.46 | 4,695,311 | -0.19(-0.33%) |
Mar 22, 2012 | 56.59 | 56.76 | 56.58 | 56.65 | 2,998,545 | -0.03(-0.05%) |
Mar 21, 2012 | 56.82 | 56.82 | 56.58 | 56.68 | 2,099,104 | -0.09(-0.15%) |
Mar 20, 2012 | 56.71 | 56.85 | 56.66 | 56.76 | 3,390,902 | -0.09(-0.15%) |
Mar 19, 2012 | 56.66 | 56.89 | 56.59 | 56.85 | 2,297,718 | +0.16(+0.28%) |
Mar 16, 2012 | 56.76 | 56.83 | 56.48 | 56.69 | 3,123,587 | -0.07(-0.13%) |
Mar 15, 2012 | 56.91 | 56.92 | 56.68 | 56.76 | 2,114,571 | -0.17(-0.30%) |
Mar 14, 2012 | 57.09 | 57.06 | 56.71 | 56.94 | 3,875,338 | -0.16(-0.28%) |
Mar 13, 2012 | 56.82 | 57.11 | 56.72 | 57.09 | 3,401,863 | +0.46(+0.81%) |
Mar 12, 2012 | 56.75 | 56.75 | 56.58 | 56.63 | 2,804,049 | -0.09(-0.15%) |
Mar 09, 2012 | 56.81 | 56.85 | 56.68 | 56.72 | 2,881,069 | +0.00(+0.00%) |
Mar 08, 2012 | 56.51 | 56.73 | 56.42 | 56.72 | 3,426,225 | +0.46(+0.81%) |
Mar 07, 2012 | 56.28 | 56.41 | 56.19 | 56.26 | 6,912,310 | +0.10(+0.18%) |
Mar 06, 2012 | 56.59 | 56.61 | 56.15 | 56.16 | 6,039,624 | -0.66(-1.16%) |
Mar 05, 2012 | 56.99 | 57.06 | 56.66 | 56.82 | 2,559,879 | -0.14(-0.25%) |
Mar 02, 2012 | 57.15 | 57.19 | 56.96 | 56.96 | 1,822,415 | -0.17(-0.30%) |