Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.68 | 53.76 | 53.09 | 53.29 | 1,691,632 | -0.38(-0.70%) |
May 30, 2012 | 54.25 | 54.43 | 53.53 | 53.67 | 1,529,952 | -1.05(-1.93%) |
May 29, 2012 | 54.83 | 55.09 | 54.41 | 54.72 | 1,884,806 | +0.21(+0.39%) |
May 25, 2012 | 54.16 | 54.76 | 54.16 | 54.51 | 1,747,055 | +0.12(+0.23%) |
May 24, 2012 | 53.00 | 54.46 | 53.00 | 54.39 | 2,487,158 | +1.67(+3.17%) |
May 23, 2012 | 52.48 | 52.99 | 52.08 | 52.72 | 2,034,483 | -0.12(-0.23%) |
May 22, 2012 | 52.88 | 53.16 | 52.46 | 52.84 | 2,000,208 | -0.03(-0.05%) |
May 21, 2012 | 52.17 | 52.91 | 51.79 | 52.87 | 924,479 | +1.15(+2.23%) |
May 18, 2012 | 52.51 | 52.59 | 51.46 | 51.72 | 1,630,757 | -0.56(-1.08%) |
May 17, 2012 | 53.28 | 53.45 | 52.28 | 52.28 | 1,277,789 | -1.11(-2.07%) |
May 16, 2012 | 53.75 | 53.75 | 53.30 | 53.38 | 1,106,794 | -0.04(-0.08%) |
May 15, 2012 | 53.82 | 54.09 | 53.32 | 53.43 | 1,138,443 | -0.48(-0.90%) |
May 14, 2012 | 53.99 | 54.22 | 53.60 | 53.91 | 739,948 | -0.47(-0.87%) |
May 11, 2012 | 54.29 | 54.78 | 54.03 | 54.39 | 945,840 | -0.20(-0.37%) |
May 10, 2012 | 54.83 | 55.38 | 54.43 | 54.59 | 947,038 | +0.04(+0.08%) |
May 09, 2012 | 54.39 | 54.99 | 54.14 | 54.54 | 1,447,765 | -0.60(-1.08%) |
May 08, 2012 | 55.38 | 55.43 | 54.47 | 55.14 | 1,565,109 | -0.64(-1.15%) |
May 07, 2012 | 55.17 | 56.00 | 55.12 | 55.78 | 2,101,554 | +0.30(+0.54%) |
May 04, 2012 | 55.85 | 56.10 | 55.47 | 55.48 | 2,097,064 | -0.76(-1.36%) |
May 03, 2012 | 56.05 | 56.92 | 55.76 | 56.25 | 2,567,210 | +0.22(+0.39%) |
May 02, 2012 | 56.22 | 56.28 | 55.69 | 56.03 | 2,462,625 | -0.63(-1.12%) |
May 01, 2012 | 55.34 | 56.97 | 55.03 | 56.66 | 3,111,281 | +1.37(+2.48%) |
Apr 30, 2012 | 55.35 | 55.46 | 54.98 | 55.29 | 1,818,919 | -0.08(-0.14%) |
Apr 27, 2012 | 55.36 | 56.66 | 54.92 | 55.37 | 2,480,621 | +0.83(+1.53%) |
Apr 26, 2012 | 53.73 | 54.95 | 52.96 | 54.54 | 3,251,867 | -1.19(-2.14%) |
Apr 25, 2012 | 55.42 | 56.14 | 55.30 | 55.73 | 2,195,100 | +0.91(+1.67%) |
Apr 24, 2012 | 54.65 | 54.82 | 54.39 | 54.82 | 1,531,453 | +0.23(+0.42%) |
Apr 23, 2012 | 54.83 | 54.91 | 54.17 | 54.59 | 1,872,908 | -0.83(-1.51%) |
Apr 20, 2012 | 55.41 | 55.60 | 55.10 | 55.42 | 3,346,466 | +0.02(+0.03%) |
Apr 19, 2012 | 56.54 | 56.62 | 55.20 | 55.41 | 3,264,509 | -1.08(-1.91%) |
Apr 18, 2012 | 57.11 | 58.35 | 56.42 | 56.49 | 3,517,993 | -0.32(-0.56%) |
Apr 17, 2012 | 55.79 | 56.96 | 55.79 | 56.80 | 2,023,550 | +1.27(+2.28%) |
Apr 16, 2012 | 56.01 | 56.01 | 55.06 | 55.54 | 1,907,668 | -0.14(-0.25%) |
Apr 13, 2012 | 56.44 | 56.90 | 55.60 | 55.68 | 2,084,619 | -0.75(-1.32%) |
Apr 12, 2012 | 55.48 | 56.72 | 55.37 | 56.42 | 2,941,380 | +0.90(+1.63%) |
Apr 11, 2012 | 55.88 | 56.20 | 55.43 | 55.52 | 1,474,329 | +0.04(+0.06%) |
Apr 10, 2012 | 56.21 | 56.44 | 55.48 | 55.48 | 1,977,993 | -0.88(-1.56%) |
Apr 09, 2012 | 56.15 | 56.50 | 55.66 | 56.36 | 1,358,271 | -0.50(-0.88%) |
Apr 05, 2012 | 56.51 | 56.94 | 56.29 | 56.86 | 1,234,061 | +0.13(+0.23%) |
Apr 04, 2012 | 56.82 | 57.23 | 56.53 | 56.73 | 2,014,925 | -0.48(-0.84%) |
Apr 03, 2012 | 57.22 | 57.80 | 56.81 | 57.22 | 1,842,095 | -0.11(-0.20%) |
Apr 02, 2012 | 56.67 | 57.79 | 56.42 | 57.33 | 2,857,434 | +0.85(+1.51%) |
Mar 30, 2012 | 55.73 | 56.52 | 55.73 | 56.48 | 2,036,179 | +0.87(+1.56%) |
Mar 29, 2012 | 55.63 | 55.81 | 54.99 | 55.61 | 1,899,020 | -0.29(-0.52%) |
Mar 28, 2012 | 56.28 | 56.52 | 55.73 | 55.90 | 1,441,788 | -0.40(-0.70%) |
Mar 27, 2012 | 56.59 | 56.78 | 56.17 | 56.29 | 1,471,599 | -0.16(-0.28%) |
Mar 26, 2012 | 55.98 | 56.64 | 55.91 | 56.45 | 865,031 | +0.82(+1.48%) |
Mar 23, 2012 | 55.37 | 55.80 | 55.29 | 55.63 | 957,753 | +0.29(+0.52%) |
Mar 22, 2012 | 55.41 | 55.62 | 55.01 | 55.34 | 989,604 | -0.40(-0.72%) |
Mar 21, 2012 | 56.06 | 56.08 | 55.58 | 55.74 | 868,658 | -0.20(-0.36%) |
Mar 20, 2012 | 55.94 | 56.20 | 55.82 | 55.94 | 1,133,982 | -0.41(-0.73%) |
Mar 19, 2012 | 56.07 | 56.54 | 55.84 | 56.35 | 957,839 | +0.19(+0.34%) |
Mar 16, 2012 | 55.87 | 56.33 | 55.71 | 56.16 | 2,066,516 | +0.20(+0.36%) |
Mar 15, 2012 | 55.17 | 55.99 | 54.95 | 55.96 | 1,093,839 | +1.00(+1.82%) |
Mar 14, 2012 | 55.19 | 55.62 | 54.70 | 54.96 | 1,248,172 | -0.23(-0.41%) |
Mar 13, 2012 | 54.18 | 55.30 | 53.95 | 55.19 | 1,536,349 | +1.34(+2.49%) |
Mar 12, 2012 | 53.96 | 54.09 | 53.59 | 53.85 | 926,704 | -0.09(-0.16%) |
Mar 09, 2012 | 53.43 | 54.15 | 53.30 | 53.94 | 2,016,122 | +0.53(+1.00%) |
Mar 08, 2012 | 53.16 | 53.64 | 52.81 | 53.40 | 1,138,868 | +0.54(+1.03%) |
Mar 07, 2012 | 52.57 | 53.04 | 52.47 | 52.86 | 1,290,024 | +0.43(+0.82%) |
Mar 06, 2012 | 52.45 | 52.61 | 52.28 | 52.43 | 1,410,852 | -0.53(-0.99%) |
Mar 05, 2012 | 52.64 | 53.03 | 52.53 | 52.95 | 1,158,975 | +0.18(+0.33%) |
Mar 02, 2012 | 52.83 | 53.01 | 52.63 | 52.78 | 727,792 | -0.11(-0.22%) |