Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.78 | 57.42 | 56.36 | 57.05 | 2,389,435 | +0.31(+0.54%) |
May 30, 2012 | 57.55 | 57.55 | 56.69 | 56.74 | 1,794,961 | -1.18(-2.03%) |
May 29, 2012 | 57.90 | 58.10 | 57.50 | 57.91 | 1,588,270 | +0.20(+0.34%) |
May 25, 2012 | 57.68 | 58.28 | 57.63 | 57.72 | 1,746,382 | -0.05(-0.08%) |
May 24, 2012 | 57.60 | 57.81 | 56.98 | 57.76 | 1,392,365 | +0.29(+0.51%) |
May 23, 2012 | 56.95 | 57.62 | 56.35 | 57.47 | 2,251,635 | +0.27(+0.47%) |
May 22, 2012 | 57.51 | 57.95 | 56.97 | 57.20 | 2,683,268 | -0.15(-0.26%) |
May 21, 2012 | 57.03 | 57.62 | 56.77 | 57.35 | 2,335,767 | +0.55(+0.97%) |
May 18, 2012 | 58.56 | 58.56 | 56.65 | 56.80 | 2,900,778 | -1.10(-1.91%) |
May 17, 2012 | 59.33 | 59.39 | 57.90 | 57.90 | 2,205,426 | -1.45(-2.44%) |
May 16, 2012 | 59.78 | 60.14 | 59.23 | 59.36 | 2,216,098 | -0.32(-0.53%) |
May 15, 2012 | 59.40 | 59.99 | 59.29 | 59.67 | 2,214,065 | +0.14(+0.24%) |
May 14, 2012 | 59.58 | 59.90 | 59.36 | 59.53 | 1,996,174 | -0.62(-1.04%) |
May 11, 2012 | 59.43 | 60.30 | 59.18 | 60.15 | 1,879,646 | +0.24(+0.41%) |
May 10, 2012 | 59.77 | 60.30 | 59.55 | 59.91 | 1,593,707 | +0.54(+0.92%) |
May 09, 2012 | 58.02 | 59.81 | 57.95 | 59.36 | 2,395,192 | -0.43(-0.73%) |
May 08, 2012 | 59.85 | 60.27 | 59.34 | 59.80 | 1,992,115 | -0.50(-0.82%) |
May 07, 2012 | 59.88 | 60.35 | 59.07 | 60.29 | 1,713,692 | +0.01(+0.01%) |
May 04, 2012 | 60.63 | 60.85 | 60.04 | 60.29 | 1,783,627 | -0.44(-0.73%) |
May 03, 2012 | 61.00 | 61.06 | 60.48 | 60.73 | 1,839,594 | +0.13(+0.22%) |
May 02, 2012 | 60.34 | 60.71 | 60.05 | 60.59 | 1,483,854 | +0.06(+0.09%) |
May 01, 2012 | 60.39 | 60.96 | 60.24 | 60.54 | 2,379,459 | +0.62(+1.04%) |
Apr 30, 2012 | 60.18 | 60.45 | 59.75 | 59.92 | 1,745,024 | -0.31(-0.51%) |
Apr 27, 2012 | 60.88 | 60.88 | 59.86 | 60.22 | 1,649,555 | -0.47(-0.78%) |
Apr 26, 2012 | 59.45 | 60.75 | 59.41 | 60.70 | 2,115,829 | +0.80(+1.33%) |
Apr 25, 2012 | 59.62 | 59.99 | 58.54 | 59.90 | 3,289,468 | +0.56(+0.94%) |
Apr 24, 2012 | 58.81 | 59.55 | 58.60 | 59.34 | 2,496,040 | +0.58(+0.99%) |
Apr 23, 2012 | 58.91 | 59.02 | 58.62 | 58.76 | 2,101,847 | -0.63(-1.06%) |
Apr 20, 2012 | 59.06 | 59.53 | 59.02 | 59.39 | 3,722,582 | +0.36(+0.61%) |
Apr 19, 2012 | 57.31 | 59.14 | 57.31 | 59.02 | 3,967,632 | +1.96(+3.44%) |
Apr 18, 2012 | 57.19 | 57.32 | 56.88 | 57.06 | 2,109,221 | -0.48(-0.84%) |
Apr 17, 2012 | 57.46 | 57.64 | 56.97 | 57.54 | 1,622,000 | +0.41(+0.72%) |
Apr 16, 2012 | 56.56 | 57.31 | 56.52 | 57.13 | 1,693,457 | +0.69(+1.23%) |
Apr 13, 2012 | 57.45 | 57.54 | 56.44 | 56.44 | 1,841,122 | -1.15(-2.00%) |
Apr 12, 2012 | 56.86 | 57.60 | 56.56 | 57.59 | 1,530,680 | +0.72(+1.26%) |
Apr 11, 2012 | 57.05 | 57.05 | 56.35 | 56.87 | 1,492,549 | +0.43(+0.77%) |
Apr 10, 2012 | 56.90 | 57.01 | 56.31 | 56.44 | 2,477,929 | -0.54(-0.96%) |
Apr 09, 2012 | 57.14 | 57.22 | 56.76 | 56.98 | 1,400,267 | -0.73(-1.27%) |
Apr 05, 2012 | 57.66 | 57.99 | 57.53 | 57.72 | 995,839 | -0.20(-0.34%) |
Apr 04, 2012 | 57.44 | 58.16 | 57.40 | 57.91 | 1,657,816 | -0.07(-0.12%) |
Apr 03, 2012 | 58.35 | 58.63 | 57.57 | 57.98 | 2,453,251 | -0.54(-0.92%) |
Apr 02, 2012 | 57.78 | 58.80 | 57.64 | 58.52 | 1,926,970 | +0.79(+1.37%) |
Mar 30, 2012 | 57.94 | 58.14 | 57.53 | 57.73 | 1,759,181 | +0.08(+0.14%) |
Mar 29, 2012 | 57.47 | 57.72 | 57.22 | 57.65 | 1,334,288 | -0.19(-0.33%) |
Mar 28, 2012 | 57.75 | 57.94 | 57.24 | 57.84 | 1,888,898 | +0.29(+0.51%) |
Mar 27, 2012 | 58.06 | 58.20 | 57.53 | 57.55 | 1,644,715 | -0.56(-0.97%) |
Mar 26, 2012 | 57.33 | 58.11 | 57.23 | 58.11 | 1,989,784 | +1.10(+1.94%) |
Mar 23, 2012 | 57.09 | 57.35 | 56.83 | 57.01 | 1,397,007 | -0.07(-0.12%) |
Mar 22, 2012 | 57.33 | 57.76 | 56.93 | 57.08 | 2,318,507 | -0.64(-1.11%) |
Mar 21, 2012 | 58.11 | 58.20 | 57.53 | 57.72 | 2,203,772 | -0.22(-0.38%) |
Mar 20, 2012 | 57.20 | 58.01 | 56.94 | 57.94 | 2,488,142 | +0.55(+0.96%) |
Mar 19, 2012 | 56.38 | 57.60 | 56.38 | 57.39 | 2,792,599 | +0.76(+1.34%) |
Mar 16, 2012 | 57.46 | 57.52 | 56.60 | 56.63 | 2,957,310 | -0.86(-1.50%) |
Mar 15, 2012 | 57.32 | 57.84 | 57.06 | 57.49 | 2,667,774 | +0.02(+0.03%) |
Mar 14, 2012 | 56.58 | 57.62 | 56.58 | 57.48 | 2,341,520 | +0.56(+0.98%) |
Mar 13, 2012 | 56.87 | 57.24 | 56.42 | 56.92 | 3,251,412 | +0.64(+1.14%) |
Mar 12, 2012 | 56.12 | 56.70 | 56.07 | 56.28 | 1,615,515 | +0.11(+0.20%) |
Mar 09, 2012 | 56.01 | 56.19 | 55.90 | 56.17 | 3,155,127 | +0.15(+0.27%) |
Mar 08, 2012 | 56.38 | 56.38 | 55.68 | 56.02 | 2,246,038 | -0.04(-0.07%) |
Mar 07, 2012 | 56.12 | 56.42 | 55.72 | 56.06 | 1,887,505 | -0.06(-0.11%) |
Mar 06, 2012 | 56.51 | 57.06 | 55.93 | 56.12 | 2,356,087 | -0.90(-1.58%) |
Mar 05, 2012 | 56.54 | 57.09 | 56.34 | 57.02 | 1,494,620 | +0.25(+0.44%) |
Mar 02, 2012 | 56.60 | 56.85 | 56.32 | 56.77 | 1,873,975 | +0.03(+0.06%) |