Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.33 | 52.42 | 50.62 | 51.89 | 257,238 | -0.43(-0.82%) |
May 30, 2012 | 53.40 | 53.42 | 51.97 | 52.32 | 195,844 | -1.93(-3.56%) |
May 29, 2012 | 53.60 | 54.68 | 53.60 | 54.25 | 421,291 | +1.26(+2.39%) |
May 25, 2012 | 52.84 | 53.33 | 52.73 | 52.98 | 142,739 | +0.18(+0.34%) |
May 24, 2012 | 53.66 | 53.69 | 52.11 | 52.80 | 468,615 | -0.56(-1.05%) |
May 23, 2012 | 52.41 | 53.43 | 51.53 | 53.36 | 567,366 | +0.40(+0.75%) |
May 22, 2012 | 53.66 | 54.50 | 52.69 | 52.96 | 252,945 | -0.53(-1.00%) |
May 21, 2012 | 51.84 | 53.50 | 51.84 | 53.50 | 226,383 | +1.81(+3.50%) |
May 18, 2012 | 52.20 | 52.89 | 51.49 | 51.69 | 477,430 | -0.16(-0.31%) |
May 17, 2012 | 52.75 | 53.14 | 51.77 | 51.85 | 285,930 | -0.82(-1.56%) |
May 16, 2012 | 53.22 | 54.37 | 52.62 | 52.67 | 197,311 | -0.41(-0.78%) |
May 15, 2012 | 54.59 | 54.73 | 52.87 | 53.09 | 134,894 | -1.36(-2.49%) |
May 14, 2012 | 54.91 | 54.99 | 54.39 | 54.44 | 238,126 | -1.17(-2.10%) |
May 11, 2012 | 56.05 | 56.95 | 55.51 | 55.61 | 187,734 | -0.85(-1.51%) |
May 10, 2012 | 56.81 | 57.46 | 56.32 | 56.47 | 581,532 | +0.22(+0.40%) |
May 09, 2012 | 55.48 | 56.58 | 54.87 | 56.24 | 291,062 | -0.23(-0.41%) |
May 08, 2012 | 56.18 | 56.50 | 54.87 | 56.48 | 501,607 | -0.20(-0.35%) |
May 07, 2012 | 56.74 | 57.19 | 56.00 | 56.67 | 117,057 | -0.25(-0.44%) |
May 04, 2012 | 57.63 | 57.86 | 56.50 | 56.93 | 178,786 | -1.39(-2.38%) |
May 03, 2012 | 59.59 | 59.77 | 58.12 | 58.31 | 202,878 | -1.40(-2.35%) |
May 02, 2012 | 60.54 | 60.54 | 59.62 | 59.72 | 110,344 | -1.63(-2.66%) |
May 01, 2012 | 60.69 | 61.79 | 60.35 | 61.35 | 101,488 | +0.91(+1.50%) |
Apr 30, 2012 | 60.09 | 60.53 | 59.59 | 60.44 | 124,540 | +0.37(+0.61%) |
Apr 27, 2012 | 59.75 | 60.14 | 59.34 | 60.07 | 221,560 | +0.34(+0.56%) |
Apr 26, 2012 | 58.21 | 59.75 | 58.21 | 59.73 | 137,386 | +1.03(+1.76%) |
Apr 25, 2012 | 57.99 | 58.73 | 57.53 | 58.70 | 95,695 | +1.40(+2.45%) |
Apr 24, 2012 | 57.15 | 57.53 | 56.65 | 57.30 | 95,075 | +0.32(+0.56%) |
Apr 23, 2012 | 55.95 | 57.21 | 55.65 | 56.98 | 114,781 | +0.04(+0.07%) |
Apr 20, 2012 | 57.91 | 58.10 | 56.93 | 56.94 | 138,685 | -0.44(-0.77%) |
Apr 19, 2012 | 57.22 | 58.01 | 57.06 | 57.38 | 71,655 | +0.22(+0.38%) |
Apr 18, 2012 | 57.67 | 57.67 | 56.96 | 57.17 | 141,941 | -0.74(-1.28%) |
Apr 17, 2012 | 57.64 | 58.42 | 57.51 | 57.91 | 95,930 | +0.95(+1.66%) |
Apr 16, 2012 | 58.37 | 58.57 | 56.78 | 56.96 | 198,323 | -1.05(-1.81%) |
Apr 13, 2012 | 58.89 | 59.08 | 57.93 | 58.01 | 82,084 | -1.08(-1.82%) |
Apr 12, 2012 | 57.56 | 59.33 | 57.56 | 59.09 | 280,608 | +1.59(+2.77%) |
Apr 11, 2012 | 58.78 | 58.85 | 57.43 | 57.50 | 146,830 | -0.59(-1.02%) |
Apr 10, 2012 | 59.31 | 59.71 | 57.96 | 58.09 | 186,320 | -1.40(-2.36%) |
Apr 09, 2012 | 59.37 | 59.96 | 59.09 | 59.49 | 126,628 | -0.99(-1.64%) |
Apr 05, 2012 | 60.55 | 61.59 | 60.31 | 60.48 | 98,133 | -0.43(-0.71%) |
Apr 04, 2012 | 61.19 | 61.49 | 60.54 | 60.91 | 75,941 | -1.07(-1.72%) |
Apr 03, 2012 | 62.17 | 62.36 | 61.35 | 61.98 | 122,632 | -0.54(-0.87%) |
Apr 02, 2012 | 61.54 | 63.05 | 61.13 | 62.53 | 155,149 | +0.92(+1.49%) |
Mar 30, 2012 | 61.50 | 61.83 | 60.79 | 61.61 | 104,518 | +0.52(+0.85%) |
Mar 29, 2012 | 60.96 | 61.12 | 60.04 | 61.09 | 201,295 | -0.33(-0.54%) |
Mar 28, 2012 | 62.32 | 62.38 | 60.88 | 61.42 | 138,786 | -1.26(-2.02%) |
Mar 27, 2012 | 63.45 | 63.45 | 62.66 | 62.68 | 228,790 | -0.66(-1.03%) |
Mar 26, 2012 | 63.45 | 63.78 | 62.94 | 63.34 | 95,333 | +0.43(+0.68%) |
Mar 23, 2012 | 61.98 | 63.11 | 61.63 | 62.91 | 146,675 | +1.01(+1.63%) |
Mar 22, 2012 | 62.92 | 63.00 | 61.53 | 61.90 | 339,064 | -1.89(-2.96%) |
Mar 21, 2012 | 64.43 | 64.43 | 63.56 | 63.79 | 86,974 | -0.53(-0.83%) |
Mar 20, 2012 | 65.31 | 65.31 | 64.22 | 64.32 | 129,222 | -1.70(-2.58%) |
Mar 19, 2012 | 65.45 | 66.36 | 65.22 | 66.02 | 124,289 | +0.51(+0.78%) |
Mar 16, 2012 | 64.66 | 65.66 | 64.59 | 65.51 | 206,253 | +1.03(+1.60%) |
Mar 15, 2012 | 64.14 | 64.89 | 63.77 | 64.48 | 182,982 | +0.37(+0.58%) |
Mar 14, 2012 | 64.75 | 65.28 | 63.85 | 64.11 | 140,840 | -0.72(-1.11%) |
Mar 13, 2012 | 64.34 | 64.83 | 63.49 | 64.83 | 91,867 | +0.82(+1.29%) |
Mar 12, 2012 | 64.88 | 64.88 | 63.61 | 64.00 | 52,935 | -0.94(-1.44%) |
Mar 09, 2012 | 64.95 | 65.51 | 64.78 | 64.94 | 156,319 | +0.24(+0.38%) |
Mar 08, 2012 | 64.16 | 64.92 | 63.81 | 64.70 | 113,179 | +1.01(+1.59%) |
Mar 07, 2012 | 63.05 | 63.92 | 62.80 | 63.69 | 822,880 | +0.78(+1.23%) |
Mar 06, 2012 | 63.13 | 63.29 | 62.43 | 62.91 | 158,431 | -1.37(-2.12%) |
Mar 05, 2012 | 64.57 | 64.57 | 63.46 | 64.28 | 133,098 | -0.41(-0.64%) |
Mar 02, 2012 | 65.79 | 65.79 | 64.49 | 64.69 | 202,350 | -1.24(-1.89%) |