Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.91 | 59.19 | 58.00 | 58.12 | 2,863,332 | -0.94(-1.59%) |
May 30, 2012 | 58.49 | 59.24 | 57.75 | 59.06 | 2,195,388 | +0.41(+0.69%) |
May 29, 2012 | 58.77 | 59.26 | 58.19 | 58.66 | 1,882,647 | +0.15(+0.26%) |
May 25, 2012 | 58.85 | 59.01 | 58.33 | 58.51 | 1,720,188 | -0.55(-0.93%) |
May 24, 2012 | 59.17 | 59.41 | 58.11 | 59.06 | 1,822,833 | +0.07(+0.11%) |
May 23, 2012 | 58.07 | 59.17 | 57.56 | 58.99 | 2,144,583 | +0.65(+1.11%) |
May 22, 2012 | 58.59 | 59.62 | 58.02 | 58.34 | 2,367,504 | -0.22(-0.38%) |
May 21, 2012 | 56.79 | 58.67 | 56.38 | 58.56 | 2,996,478 | +1.76(+3.10%) |
May 18, 2012 | 57.69 | 57.89 | 56.56 | 56.80 | 3,154,770 | -0.87(-1.51%) |
May 17, 2012 | 59.33 | 59.51 | 57.56 | 57.68 | 3,416,364 | -2.01(-3.37%) |
May 16, 2012 | 60.65 | 60.94 | 59.34 | 59.69 | 3,784,320 | -1.07(-1.77%) |
May 15, 2012 | 61.76 | 62.10 | 60.52 | 60.76 | 2,567,709 | -0.41(-0.67%) |
May 14, 2012 | 61.52 | 61.97 | 60.88 | 61.17 | 1,850,859 | -0.93(-1.50%) |
May 11, 2012 | 61.69 | 62.70 | 61.11 | 62.11 | 2,117,097 | +0.24(+0.40%) |
May 10, 2012 | 61.46 | 61.99 | 61.17 | 61.86 | 2,129,157 | +0.80(+1.30%) |
May 09, 2012 | 61.18 | 61.83 | 60.62 | 61.07 | 3,946,689 | -0.82(-1.33%) |
May 08, 2012 | 62.22 | 62.22 | 60.97 | 61.89 | 3,157,119 | -0.78(-1.24%) |
May 07, 2012 | 62.44 | 63.16 | 62.00 | 62.67 | 2,372,391 | -0.13(-0.21%) |
May 04, 2012 | 63.89 | 64.20 | 62.24 | 62.80 | 2,818,386 | -1.47(-2.28%) |
May 03, 2012 | 65.49 | 65.64 | 64.07 | 64.26 | 1,681,668 | -0.87(-1.33%) |
May 02, 2012 | 64.84 | 65.74 | 64.73 | 65.13 | 1,614,420 | -0.24(-0.36%) |
May 01, 2012 | 64.23 | 65.57 | 64.02 | 65.36 | 2,307,555 | +1.12(+1.74%) |
Apr 30, 2012 | 65.11 | 65.55 | 64.18 | 64.24 | 1,538,163 | -0.85(-1.30%) |
Apr 27, 2012 | 64.44 | 65.15 | 63.79 | 65.09 | 2,271,177 | +1.02(+1.59%) |
Apr 26, 2012 | 63.51 | 64.31 | 63.08 | 64.07 | 1,610,343 | +0.13(+0.20%) |
Apr 25, 2012 | 62.92 | 64.26 | 62.92 | 63.94 | 2,486,799 | +1.71(+2.75%) |
Apr 24, 2012 | 63.00 | 63.40 | 61.75 | 62.23 | 2,197,971 | -0.81(-1.29%) |
Apr 23, 2012 | 62.97 | 63.40 | 62.26 | 63.05 | 3,074,976 | -1.01(-1.58%) |
Apr 20, 2012 | 64.17 | 64.68 | 63.25 | 64.06 | 5,201,640 | -0.29(-0.46%) |
Apr 19, 2012 | 65.17 | 65.54 | 63.92 | 64.36 | 4,301,973 | -0.59(-0.91%) |
Apr 18, 2012 | 63.79 | 66.10 | 63.29 | 64.95 | 12,718,899 | +4.33(+7.15%) |
Apr 17, 2012 | 60.72 | 61.09 | 59.72 | 60.61 | 4,381,443 | +0.49(+0.82%) |
Apr 16, 2012 | 61.28 | 61.33 | 59.37 | 60.12 | 2,918,673 | -0.61(-1.00%) |
Apr 13, 2012 | 61.33 | 61.41 | 60.45 | 60.73 | 1,855,809 | -0.56(-0.91%) |
Apr 12, 2012 | 60.42 | 61.57 | 60.25 | 61.29 | 3,719,277 | +1.29(+2.14%) |
Apr 11, 2012 | 59.85 | 60.19 | 59.65 | 60.00 | 3,068,100 | +0.53(+0.89%) |
Apr 10, 2012 | 59.69 | 59.89 | 58.70 | 59.47 | 3,123,603 | -0.43(-0.71%) |
Apr 09, 2012 | 60.00 | 60.27 | 59.28 | 59.90 | 1,751,337 | -0.69(-1.13%) |
Apr 05, 2012 | 60.22 | 60.63 | 60.11 | 60.58 | 1,440,153 | +0.14(+0.23%) |
Apr 04, 2012 | 60.59 | 60.83 | 60.00 | 60.44 | 1,450,431 | -0.49(-0.81%) |
Apr 03, 2012 | 60.49 | 61.01 | 60.39 | 60.93 | 1,825,398 | +0.29(+0.47%) |
Apr 02, 2012 | 59.65 | 60.78 | 59.65 | 60.65 | 2,294,541 | +0.45(+0.75%) |
Mar 30, 2012 | 60.62 | 60.82 | 59.79 | 60.19 | 3,352,725 | -0.21(-0.36%) |
Mar 29, 2012 | 60.49 | 61.02 | 59.58 | 60.41 | 2,341,233 | -0.11(-0.17%) |
Mar 28, 2012 | 60.95 | 61.07 | 59.85 | 60.51 | 1,657,008 | -0.19(-0.31%) |
Mar 27, 2012 | 60.33 | 61.16 | 59.95 | 60.70 | 2,819,394 | +0.48(+0.80%) |
Mar 26, 2012 | 59.71 | 60.26 | 59.32 | 60.22 | 1,702,323 | +0.95(+1.60%) |
Mar 23, 2012 | 59.63 | 59.63 | 58.96 | 59.27 | 1,200,078 | -0.16(-0.26%) |
Mar 22, 2012 | 58.97 | 59.78 | 58.78 | 59.42 | 1,737,774 | +0.21(+0.35%) |
Mar 21, 2012 | 59.05 | 59.54 | 58.93 | 59.21 | 1,231,992 | +0.14(+0.24%) |
Mar 20, 2012 | 58.47 | 59.10 | 58.33 | 59.07 | 1,334,907 | +0.23(+0.39%) |
Mar 19, 2012 | 58.72 | 58.89 | 58.35 | 58.84 | 1,784,007 | -0.02(-0.04%) |
Mar 16, 2012 | 58.44 | 59.01 | 58.44 | 58.86 | 3,492,999 | +0.17(+0.29%) |
Mar 15, 2012 | 58.56 | 58.74 | 58.21 | 58.69 | 1,938,996 | +0.00(+0.00%) |
Mar 14, 2012 | 58.98 | 59.22 | 58.43 | 58.69 | 2,276,667 | -0.35(-0.59%) |
Mar 13, 2012 | 58.89 | 59.11 | 58.56 | 59.04 | 1,941,597 | +0.54(+0.92%) |
Mar 12, 2012 | 58.29 | 58.86 | 58.05 | 58.50 | 2,687,796 | +0.29(+0.50%) |
Mar 09, 2012 | 57.57 | 58.50 | 57.57 | 58.20 | 2,906,820 | +0.77(+1.35%) |
Mar 08, 2012 | 56.79 | 57.74 | 56.69 | 57.43 | 1,768,356 | +0.96(+1.69%) |
Mar 07, 2012 | 56.63 | 56.83 | 56.35 | 56.47 | 1,369,746 | +0.18(+0.32%) |
Mar 06, 2012 | 56.74 | 56.83 | 55.92 | 56.29 | 2,444,220 | -0.75(-1.32%) |
Mar 05, 2012 | 57.16 | 57.73 | 56.81 | 57.05 | 2,170,287 | -0.39(-0.67%) |
Mar 02, 2012 | 57.98 | 58.12 | 57.26 | 57.43 | 2,161,890 | -0.49(-0.85%) |