Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.83 | 58.24 | 57.43 | 57.80 | 5,385,429 | -0.03(-0.05%) |
May 30, 2012 | 58.25 | 58.29 | 57.59 | 57.83 | 3,938,526 | -0.88(-1.49%) |
May 29, 2012 | 58.47 | 58.89 | 58.30 | 58.71 | 3,128,303 | +0.65(+1.12%) |
May 25, 2012 | 58.12 | 58.34 | 57.80 | 58.06 | 3,426,509 | -0.14(-0.24%) |
May 24, 2012 | 58.18 | 58.21 | 57.54 | 58.19 | 3,390,835 | +0.12(+0.21%) |
May 23, 2012 | 57.09 | 58.13 | 56.80 | 58.07 | 4,684,189 | +0.46(+0.80%) |
May 22, 2012 | 57.99 | 58.20 | 57.30 | 57.61 | 4,382,205 | -0.23(-0.39%) |
May 21, 2012 | 57.44 | 57.95 | 57.35 | 57.84 | 3,488,472 | +0.65(+1.14%) |
May 18, 2012 | 58.06 | 58.06 | 57.02 | 57.19 | 5,261,282 | -0.57(-0.98%) |
May 17, 2012 | 58.59 | 58.65 | 57.69 | 57.76 | 4,055,506 | -0.69(-1.18%) |
May 16, 2012 | 58.83 | 59.08 | 58.39 | 58.45 | 4,045,843 | +0.11(+0.19%) |
May 15, 2012 | 58.45 | 58.80 | 58.15 | 58.34 | 3,839,630 | -0.03(-0.06%) |
May 14, 2012 | 58.12 | 58.86 | 57.97 | 58.37 | 3,869,914 | -0.61(-1.04%) |
May 11, 2012 | 58.81 | 59.49 | 58.65 | 58.98 | 3,825,625 | -0.27(-0.46%) |
May 10, 2012 | 59.26 | 59.64 | 59.09 | 59.26 | 4,159,036 | -0.10(-0.16%) |
May 09, 2012 | 58.92 | 59.73 | 58.47 | 59.35 | 4,695,362 | -0.20(-0.33%) |
May 08, 2012 | 59.25 | 59.77 | 58.69 | 59.55 | 3,985,573 | -0.31(-0.51%) |
May 07, 2012 | 59.64 | 60.27 | 59.64 | 59.85 | 4,048,657 | -0.45(-0.74%) |
May 04, 2012 | 60.64 | 60.69 | 60.05 | 60.30 | 4,152,130 | -0.49(-0.81%) |
May 03, 2012 | 60.87 | 61.11 | 60.60 | 60.79 | 3,445,940 | -0.09(-0.15%) |
May 02, 2012 | 60.64 | 60.93 | 60.45 | 60.88 | 3,088,118 | -0.05(-0.09%) |
May 01, 2012 | 60.62 | 61.17 | 60.35 | 60.94 | 3,373,876 | +0.16(+0.27%) |
Apr 30, 2012 | 60.70 | 60.84 | 60.34 | 60.77 | 3,047,957 | +0.00(+0.00%) |
Apr 27, 2012 | 60.81 | 60.89 | 60.36 | 60.77 | 3,669,232 | +0.03(+0.04%) |
Apr 26, 2012 | 60.26 | 60.91 | 60.19 | 60.74 | 4,045,379 | +0.35(+0.59%) |
Apr 25, 2012 | 60.51 | 60.70 | 60.19 | 60.39 | 4,356,615 | +0.21(+0.35%) |
Apr 24, 2012 | 60.75 | 61.04 | 60.11 | 60.18 | 8,383,061 | +0.92(+1.56%) |
Apr 23, 2012 | 58.84 | 59.33 | 58.50 | 59.26 | 4,073,321 | -0.24(-0.40%) |
Apr 20, 2012 | 59.16 | 59.71 | 59.11 | 59.49 | 4,671,794 | +0.46(+0.78%) |
Apr 19, 2012 | 59.30 | 59.54 | 58.58 | 59.03 | 3,771,509 | -0.22(-0.38%) |
Apr 18, 2012 | 59.10 | 59.60 | 58.96 | 59.26 | 2,619,633 | -0.22(-0.37%) |
Apr 17, 2012 | 58.96 | 59.62 | 58.94 | 59.47 | 3,461,583 | +0.71(+1.22%) |
Apr 16, 2012 | 58.51 | 59.12 | 58.43 | 58.76 | 4,499,903 | +0.48(+0.83%) |
Apr 13, 2012 | 58.82 | 58.89 | 58.19 | 58.28 | 3,837,197 | -0.80(-1.35%) |
Apr 12, 2012 | 58.29 | 59.12 | 57.86 | 59.07 | 3,640,609 | +1.03(+1.77%) |
Apr 11, 2012 | 58.05 | 58.28 | 57.89 | 58.05 | 3,716,704 | +0.52(+0.91%) |
Apr 10, 2012 | 58.62 | 58.76 | 57.43 | 57.52 | 5,368,359 | -1.19(-2.03%) |
Apr 09, 2012 | 58.65 | 59.01 | 58.42 | 58.71 | 2,841,731 | -0.64(-1.08%) |
Apr 05, 2012 | 59.41 | 59.70 | 59.15 | 59.35 | 3,011,942 | -0.39(-0.65%) |
Apr 04, 2012 | 59.83 | 59.88 | 59.27 | 59.74 | 3,518,172 | -0.65(-1.07%) |
Apr 03, 2012 | 60.68 | 60.68 | 59.98 | 60.38 | 3,379,562 | -0.30(-0.49%) |
Apr 02, 2012 | 60.38 | 60.77 | 59.88 | 60.68 | 3,883,199 | +0.01(+0.02%) |
Mar 30, 2012 | 60.68 | 60.72 | 60.36 | 60.67 | 3,634,554 | +0.30(+0.50%) |
Mar 29, 2012 | 59.77 | 60.40 | 59.66 | 60.37 | 3,245,330 | +0.22(+0.36%) |
Mar 28, 2012 | 60.72 | 60.94 | 59.87 | 60.15 | 3,367,084 | -0.47(-0.77%) |
Mar 27, 2012 | 60.79 | 60.81 | 60.48 | 60.62 | 3,394,243 | +0.01(+0.02%) |
Mar 26, 2012 | 60.47 | 60.77 | 60.26 | 60.61 | 3,782,506 | +0.45(+0.75%) |
Mar 23, 2012 | 60.28 | 60.30 | 59.86 | 60.16 | 3,421,212 | -0.07(-0.12%) |
Mar 22, 2012 | 60.19 | 60.38 | 59.66 | 60.23 | 4,505,589 | -0.23(-0.38%) |
Mar 21, 2012 | 60.81 | 60.96 | 60.39 | 60.47 | 3,578,618 | -0.30(-0.49%) |
Mar 20, 2012 | 60.64 | 61.02 | 60.36 | 60.77 | 3,654,213 | -0.27(-0.43%) |
Mar 19, 2012 | 60.88 | 61.14 | 60.66 | 61.03 | 3,801,567 | +0.12(+0.20%) |
Mar 16, 2012 | 61.13 | 61.21 | 60.78 | 60.91 | 7,362,727 | -0.30(-0.49%) |
Mar 15, 2012 | 60.53 | 61.21 | 60.40 | 61.21 | 4,781,970 | +0.77(+1.27%) |
Mar 14, 2012 | 60.26 | 60.70 | 60.26 | 60.44 | 4,353,729 | +0.08(+0.14%) |
Mar 13, 2012 | 59.68 | 60.37 | 59.51 | 60.36 | 4,568,646 | +0.82(+1.38%) |
Mar 12, 2012 | 59.24 | 59.68 | 59.14 | 59.53 | 3,013,302 | +0.50(+0.85%) |
Mar 09, 2012 | 59.04 | 59.35 | 58.93 | 59.03 | 2,879,424 | +0.06(+0.10%) |
Mar 08, 2012 | 58.53 | 59.12 | 58.47 | 58.97 | 3,827,741 | +0.84(+1.45%) |
Mar 07, 2012 | 57.97 | 58.26 | 57.73 | 58.13 | 4,632,973 | +0.35(+0.61%) |
Mar 06, 2012 | 58.30 | 58.39 | 57.69 | 57.77 | 5,216,786 | -1.44(-2.42%) |
Mar 05, 2012 | 59.44 | 59.47 | 58.75 | 59.21 | 3,972,881 | -0.31(-0.53%) |
Mar 02, 2012 | 59.49 | 59.55 | 59.19 | 59.52 | 4,147,366 | +0.02(+0.03%) |