Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.80 | 54.69 | 53.64 | 54.69 | 116,382 | +0.61(+1.12%) |
May 30, 2012 | 54.67 | 54.67 | 53.88 | 54.09 | 38,118 | -0.97(-1.77%) |
May 29, 2012 | 55.17 | 55.53 | 54.74 | 55.06 | 93,146 | +0.18(+0.34%) |
May 25, 2012 | 54.64 | 54.90 | 54.53 | 54.88 | 23,042 | +0.03(+0.05%) |
May 24, 2012 | 55.06 | 55.30 | 54.64 | 54.85 | 37,950 | -0.26(-0.48%) |
May 23, 2012 | 55.03 | 55.11 | 54.22 | 55.11 | 143,232 | -0.16(-0.29%) |
May 22, 2012 | 55.67 | 55.80 | 55.09 | 55.27 | 214,949 | -0.24(-0.43%) |
May 21, 2012 | 55.01 | 55.53 | 54.46 | 55.51 | 65,693 | +0.63(+1.15%) |
May 18, 2012 | 55.19 | 55.40 | 54.43 | 54.88 | 162,743 | -0.24(-0.43%) |
May 17, 2012 | 56.51 | 56.51 | 55.11 | 55.11 | 58,501 | -1.55(-2.74%) |
May 16, 2012 | 56.74 | 57.46 | 56.59 | 56.67 | 52,029 | -0.18(-0.32%) |
May 15, 2012 | 57.59 | 57.59 | 56.74 | 56.85 | 129,030 | -0.58(-1.01%) |
May 14, 2012 | 58.38 | 59.30 | 57.38 | 57.43 | 94,436 | -1.50(-2.55%) |
May 11, 2012 | 58.77 | 59.32 | 58.69 | 58.93 | 93,497 | -0.37(-0.62%) |
May 10, 2012 | 59.40 | 59.82 | 59.06 | 59.30 | 39,877 | +0.29(+0.49%) |
May 09, 2012 | 58.72 | 59.43 | 58.69 | 59.01 | 95,146 | -0.47(-0.80%) |
May 08, 2012 | 60.11 | 60.17 | 59.27 | 59.48 | 26,132 | -0.58(-0.96%) |
May 07, 2012 | 60.03 | 60.09 | 59.40 | 60.06 | 21,989 | +0.11(+0.18%) |
May 04, 2012 | 60.61 | 60.61 | 59.80 | 59.96 | 27,975 | -0.37(-0.61%) |
May 03, 2012 | 60.88 | 60.96 | 60.09 | 60.32 | 41,665 | -0.37(-0.61%) |
May 02, 2012 | 60.25 | 60.72 | 59.67 | 60.69 | 91,798 | +0.00(+0.00%) |
May 01, 2012 | 59.48 | 60.93 | 59.48 | 60.69 | 232,782 | +1.29(+2.17%) |
Apr 30, 2012 | 58.85 | 59.46 | 58.61 | 59.40 | 71,380 | +0.53(+0.89%) |
Apr 27, 2012 | 58.48 | 58.90 | 58.40 | 58.88 | 72,945 | +0.47(+0.81%) |
Apr 26, 2012 | 58.03 | 58.43 | 58.03 | 58.40 | 26,163 | +0.37(+0.63%) |
Apr 25, 2012 | 57.64 | 58.03 | 57.64 | 58.03 | 25,706 | +0.68(+1.19%) |
Apr 24, 2012 | 57.48 | 57.77 | 57.24 | 57.35 | 27,616 | -0.26(-0.46%) |
Apr 23, 2012 | 57.43 | 57.72 | 57.11 | 57.61 | 71,843 | -0.16(-0.27%) |
Apr 20, 2012 | 57.40 | 57.91 | 57.32 | 57.77 | 36,968 | +0.50(+0.87%) |
Apr 19, 2012 | 57.43 | 57.43 | 56.90 | 57.27 | 19,130 | +0.08(+0.14%) |
Apr 18, 2012 | 57.32 | 57.59 | 57.03 | 57.19 | 41,308 | -0.21(-0.37%) |
Apr 17, 2012 | 57.19 | 57.67 | 57.19 | 57.40 | 46,981 | +0.34(+0.60%) |
Apr 16, 2012 | 56.69 | 57.06 | 56.59 | 57.06 | 26,398 | +0.63(+1.12%) |
Apr 13, 2012 | 56.59 | 56.67 | 56.30 | 56.43 | 37,538 | -0.32(-0.56%) |
Apr 12, 2012 | 56.38 | 56.96 | 56.19 | 56.74 | 20,228 | +0.34(+0.61%) |
Apr 11, 2012 | 56.01 | 56.43 | 55.96 | 56.40 | 6,993 | +0.63(+1.13%) |
Apr 10, 2012 | 55.72 | 55.88 | 55.27 | 55.77 | 100,255 | -0.18(-0.33%) |
Apr 09, 2012 | 56.19 | 56.27 | 55.93 | 55.96 | 20,829 | -0.26(-0.47%) |
Apr 05, 2012 | 55.96 | 56.54 | 55.80 | 56.22 | 13,051 | +0.18(+0.33%) |
Apr 04, 2012 | 55.77 | 56.11 | 55.74 | 56.03 | 9,632 | -0.29(-0.51%) |
Apr 03, 2012 | 56.24 | 56.59 | 56.14 | 56.32 | 15,509 | +0.21(+0.38%) |
Apr 02, 2012 | 55.64 | 56.31 | 55.64 | 56.11 | 80,278 | +0.32(+0.57%) |
Mar 30, 2012 | 56.46 | 56.46 | 55.77 | 55.80 | 128,668 | -0.66(-1.17%) |
Mar 29, 2012 | 56.35 | 56.46 | 55.80 | 56.46 | 35,649 | -0.16(-0.28%) |
Mar 28, 2012 | 57.03 | 57.06 | 56.40 | 56.61 | 20,407 | -0.39(-0.69%) |
Mar 27, 2012 | 57.51 | 57.51 | 56.98 | 57.01 | 59,232 | -0.32(-0.55%) |
Mar 26, 2012 | 57.53 | 57.53 | 57.06 | 57.32 | 30,641 | +0.37(+0.65%) |
Mar 23, 2012 | 56.53 | 56.98 | 56.12 | 56.96 | 15,851 | +0.71(+1.26%) |
Mar 22, 2012 | 56.17 | 56.40 | 56.06 | 56.24 | 22,085 | -0.17(-0.31%) |
Mar 21, 2012 | 56.48 | 56.74 | 56.19 | 56.42 | 20,423 | -0.12(-0.21%) |
Mar 20, 2012 | 56.06 | 56.59 | 55.96 | 56.53 | 43,694 | -0.39(-0.69%) |
Mar 19, 2012 | 56.38 | 57.06 | 55.88 | 56.93 | 36,380 | -0.08(-0.14%) |
Mar 16, 2012 | 57.35 | 57.35 | 56.91 | 57.01 | 137,288 | -0.50(-0.87%) |
Mar 15, 2012 | 57.40 | 57.53 | 56.90 | 57.51 | 115,442 | +0.39(+0.69%) |
Mar 14, 2012 | 57.46 | 57.74 | 57.03 | 57.11 | 58,602 | -0.37(-0.64%) |
Mar 13, 2012 | 56.22 | 57.48 | 56.19 | 57.48 | 33,845 | +1.24(+2.20%) |
Mar 12, 2012 | 56.51 | 56.51 | 56.06 | 56.24 | 36,080 | -0.32(-0.56%) |
Mar 09, 2012 | 56.46 | 56.69 | 56.46 | 56.56 | 19,605 | +0.16(+0.28%) |
Mar 08, 2012 | 56.59 | 56.59 | 56.19 | 56.40 | 36,070 | +0.66(+1.18%) |
Mar 07, 2012 | 55.27 | 55.80 | 54.93 | 55.74 | 23,436 | +0.55(+1.00%) |
Mar 06, 2012 | 55.96 | 55.96 | 55.03 | 55.19 | 34,031 | -1.42(-2.51%) |
Mar 05, 2012 | 56.67 | 57.02 | 56.31 | 56.61 | 56,100 | -0.16(-0.28%) |
Mar 02, 2012 | 57.01 | 57.11 | 56.51 | 56.77 | 24,433 | -0.16(-0.28%) |