Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.75 | 52.75 | 51.91 | 52.47 | 1,711,067 | +0.14(+0.27%) |
May 30, 2012 | 52.81 | 52.94 | 52.21 | 52.33 | 2,048,353 | -1.11(-2.07%) |
May 29, 2012 | 53.49 | 53.54 | 53.12 | 53.44 | 1,683,280 | +0.52(+0.98%) |
May 25, 2012 | 52.63 | 53.24 | 52.49 | 52.92 | 2,407,245 | -0.26(-0.50%) |
May 24, 2012 | 52.56 | 53.35 | 52.44 | 53.18 | 5,443,386 | +0.80(+1.52%) |
May 23, 2012 | 52.19 | 52.52 | 51.69 | 52.39 | 4,656,428 | -0.81(-1.53%) |
May 22, 2012 | 53.37 | 53.63 | 52.94 | 53.20 | 2,726,175 | -0.06(-0.12%) |
May 21, 2012 | 52.82 | 53.35 | 52.61 | 53.26 | 2,303,615 | +0.30(+0.57%) |
May 18, 2012 | 53.26 | 53.33 | 52.55 | 52.96 | 3,310,108 | -0.82(-1.53%) |
May 17, 2012 | 54.21 | 54.44 | 53.71 | 53.78 | 3,873,361 | -0.55(-1.01%) |
May 16, 2012 | 54.12 | 54.76 | 54.03 | 54.33 | 4,054,150 | -0.57(-1.03%) |
May 15, 2012 | 54.81 | 55.04 | 54.49 | 54.90 | 2,244,783 | -0.51(-0.92%) |
May 14, 2012 | 54.75 | 55.51 | 54.64 | 55.41 | 2,345,445 | -0.36(-0.64%) |
May 11, 2012 | 55.38 | 56.31 | 55.31 | 55.76 | 650,081 | +0.30(+0.54%) |
May 10, 2012 | 55.61 | 55.87 | 55.38 | 55.46 | 1,299,206 | -0.12(-0.21%) |
May 09, 2012 | 55.41 | 55.78 | 54.99 | 55.58 | 1,866,279 | -0.84(-1.50%) |
May 08, 2012 | 56.67 | 56.95 | 56.09 | 56.42 | 1,649,891 | -1.64(-2.83%) |
May 07, 2012 | 57.60 | 58.19 | 57.56 | 58.07 | 2,050,844 | +1.05(+1.85%) |
May 04, 2012 | 57.20 | 57.38 | 56.63 | 57.01 | 2,074,459 | -0.60(-1.04%) |
May 03, 2012 | 58.11 | 58.18 | 57.55 | 57.61 | 2,967,997 | +1.09(+1.93%) |
May 02, 2012 | 56.52 | 56.69 | 56.34 | 56.52 | 1,148,596 | -0.22(-0.40%) |
May 01, 2012 | 56.52 | 57.47 | 56.33 | 56.74 | 1,739,511 | +0.46(+0.81%) |
Apr 30, 2012 | 55.73 | 56.30 | 55.28 | 56.28 | 2,701,473 | -0.02(-0.03%) |
Apr 27, 2012 | 56.34 | 56.71 | 56.25 | 56.30 | 1,034,173 | -0.01(-0.01%) |
Apr 26, 2012 | 56.09 | 56.51 | 55.85 | 56.31 | 1,152,059 | +0.66(+1.18%) |
Apr 25, 2012 | 56.01 | 56.03 | 55.53 | 55.65 | 1,471,199 | +0.27(+0.49%) |
Apr 24, 2012 | 55.20 | 55.62 | 55.01 | 55.38 | 1,443,212 | -0.38(-0.68%) |
Apr 23, 2012 | 55.70 | 55.87 | 55.23 | 55.76 | 945,552 | -0.65(-1.15%) |
Apr 20, 2012 | 56.82 | 57.03 | 56.35 | 56.41 | 1,405,755 | -0.33(-0.57%) |
Apr 19, 2012 | 56.86 | 57.12 | 56.52 | 56.73 | 2,253,340 | -0.51(-0.89%) |
Apr 18, 2012 | 56.35 | 57.25 | 56.33 | 57.25 | 3,529,842 | +1.10(+1.96%) |
Apr 17, 2012 | 56.36 | 56.45 | 56.01 | 56.14 | 3,220,686 | +0.28(+0.50%) |
Apr 16, 2012 | 55.78 | 56.15 | 55.49 | 55.87 | 1,593,095 | +0.95(+1.72%) |
Apr 13, 2012 | 55.24 | 55.28 | 54.43 | 54.92 | 1,202,304 | -1.11(-1.98%) |
Apr 12, 2012 | 55.53 | 56.14 | 55.46 | 56.03 | 1,592,430 | +0.93(+1.69%) |
Apr 11, 2012 | 55.21 | 55.28 | 54.97 | 55.10 | 1,173,151 | +0.79(+1.46%) |
Apr 10, 2012 | 54.92 | 55.01 | 54.31 | 54.31 | 1,914,176 | -0.47(-0.85%) |
Apr 09, 2012 | 54.36 | 55.03 | 54.35 | 54.77 | 1,169,694 | -0.14(-0.25%) |
Apr 05, 2012 | 54.45 | 55.00 | 54.30 | 54.91 | 1,722,493 | -0.40(-0.73%) |
Apr 04, 2012 | 55.18 | 55.56 | 54.76 | 55.32 | 2,555,827 | -1.67(-2.92%) |
Apr 03, 2012 | 57.23 | 57.59 | 56.75 | 56.98 | 1,203,812 | +0.08(+0.14%) |
Apr 02, 2012 | 56.25 | 56.96 | 56.19 | 56.90 | 769,458 | +0.54(+0.96%) |
Mar 30, 2012 | 56.18 | 56.63 | 56.11 | 56.36 | 1,477,102 | +0.56(+1.00%) |
Mar 29, 2012 | 55.57 | 55.82 | 55.18 | 55.80 | 2,299,799 | -0.26(-0.47%) |
Mar 28, 2012 | 56.56 | 56.56 | 55.78 | 56.07 | 1,099,136 | -0.43(-0.75%) |
Mar 27, 2012 | 56.75 | 56.87 | 56.44 | 56.49 | 1,643,120 | -0.46(-0.80%) |
Mar 26, 2012 | 56.46 | 56.96 | 56.42 | 56.95 | 1,335,795 | +1.03(+1.84%) |
Mar 23, 2012 | 55.82 | 55.97 | 55.34 | 55.92 | 1,062,505 | -0.36(-0.65%) |
Mar 22, 2012 | 56.04 | 56.28 | 55.78 | 56.28 | 1,258,993 | +0.12(+0.22%) |
Mar 21, 2012 | 56.29 | 56.35 | 55.95 | 56.16 | 1,059,663 | +0.06(+0.11%) |
Mar 20, 2012 | 55.80 | 56.10 | 55.73 | 56.10 | 996,941 | -0.01(-0.01%) |
Mar 19, 2012 | 55.81 | 56.22 | 55.73 | 56.11 | 1,268,118 | +0.04(+0.07%) |
Mar 16, 2012 | 56.03 | 56.18 | 55.72 | 56.07 | 2,219,093 | +0.73(+1.32%) |
Mar 15, 2012 | 55.40 | 55.43 | 55.15 | 55.34 | 2,090,821 | -0.02(-0.04%) |
Mar 14, 2012 | 55.53 | 55.82 | 55.25 | 55.36 | 2,512,980 | -0.20(-0.36%) |
Mar 13, 2012 | 55.04 | 55.57 | 54.96 | 55.56 | 2,504,862 | +0.62(+1.13%) |
Mar 12, 2012 | 54.41 | 55.01 | 54.28 | 54.94 | 1,796,112 | +1.03(+1.91%) |
Mar 09, 2012 | 53.91 | 54.18 | 53.83 | 53.91 | 1,336,059 | +0.00(+0.00%) |
Mar 08, 2012 | 53.33 | 54.20 | 53.15 | 53.91 | 2,406,099 | +2.08(+4.02%) |
Mar 07, 2012 | 51.55 | 51.89 | 51.34 | 51.83 | 1,516,093 | +0.77(+1.50%) |
Mar 06, 2012 | 51.54 | 51.67 | 50.97 | 51.06 | 2,836,981 | -1.06(-2.04%) |
Mar 05, 2012 | 52.55 | 52.55 | 51.28 | 52.12 | 1,883,169 | +0.29(+0.55%) |
Mar 02, 2012 | 52.42 | 52.48 | 51.75 | 51.84 | 1,123,949 | -1.19(-2.25%) |