Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.39 | 54.39 | 52.68 | 53.27 | 2,150,478 | -1.02(-1.88%) |
May 30, 2012 | 55.23 | 55.47 | 54.03 | 54.29 | 2,082,873 | -1.91(-3.40%) |
May 29, 2012 | 53.79 | 56.98 | 53.79 | 56.20 | 3,034,401 | +2.89(+5.42%) |
May 25, 2012 | 53.42 | 54.26 | 52.91 | 53.31 | 1,156,144 | -0.06(-0.11%) |
May 24, 2012 | 54.77 | 55.40 | 52.90 | 53.37 | 2,220,934 | -1.35(-2.47%) |
May 23, 2012 | 52.53 | 54.76 | 51.60 | 54.72 | 2,505,195 | +1.80(+3.40%) |
May 22, 2012 | 54.90 | 54.91 | 52.45 | 52.92 | 1,933,285 | -1.82(-3.32%) |
May 21, 2012 | 52.81 | 55.30 | 51.80 | 54.74 | 2,518,845 | +1.63(+3.07%) |
May 18, 2012 | 54.43 | 54.88 | 52.08 | 53.11 | 3,566,706 | -1.24(-2.28%) |
May 17, 2012 | 57.50 | 58.05 | 54.18 | 54.35 | 3,803,644 | -3.06(-5.33%) |
May 16, 2012 | 57.44 | 59.96 | 56.61 | 57.41 | 9,760,863 | +5.73(+11.09%) |
May 15, 2012 | 52.62 | 53.20 | 51.41 | 51.68 | 3,517,459 | -0.57(-1.09%) |
May 14, 2012 | 53.14 | 53.21 | 51.66 | 52.25 | 2,495,858 | -1.46(-2.72%) |
May 11, 2012 | 54.25 | 55.00 | 53.58 | 53.71 | 1,910,433 | -1.04(-1.90%) |
May 10, 2012 | 56.31 | 56.39 | 54.13 | 54.75 | 1,399,826 | -0.66(-1.19%) |
May 09, 2012 | 54.44 | 56.30 | 54.07 | 55.41 | 2,404,496 | +0.33(+0.60%) |
May 08, 2012 | 55.90 | 56.12 | 53.00 | 55.08 | 3,301,437 | -1.00(-1.78%) |
May 07, 2012 | 56.77 | 57.55 | 56.00 | 56.08 | 1,545,108 | -0.82(-1.44%) |
May 04, 2012 | 58.00 | 58.30 | 56.58 | 56.90 | 1,888,866 | -1.09(-1.88%) |
May 03, 2012 | 60.00 | 60.34 | 57.20 | 57.99 | 2,611,840 | -1.83(-3.06%) |
May 02, 2012 | 59.58 | 60.77 | 58.94 | 59.82 | 1,876,136 | +0.02(+0.03%) |
May 01, 2012 | 58.49 | 61.41 | 58.13 | 59.80 | 2,946,545 | +1.29(+2.20%) |
Apr 30, 2012 | 57.00 | 59.60 | 57.00 | 58.51 | 2,730,227 | -0.71(-1.20%) |
Apr 27, 2012 | 59.45 | 60.04 | 58.37 | 59.22 | 2,011,733 | +0.20(+0.34%) |
Apr 26, 2012 | 56.83 | 59.40 | 56.80 | 59.02 | 2,957,150 | +2.03(+3.56%) |
Apr 25, 2012 | 56.40 | 57.46 | 56.01 | 56.99 | 2,667,069 | +0.17(+0.30%) |
Apr 24, 2012 | 56.14 | 57.90 | 55.66 | 56.82 | 3,517,922 | +0.18(+0.32%) |
Apr 23, 2012 | 57.90 | 57.97 | 55.33 | 56.64 | 3,377,397 | -1.61(-2.76%) |
Apr 20, 2012 | 59.55 | 60.35 | 58.04 | 58.25 | 2,410,893 | -0.75(-1.27%) |
Apr 19, 2012 | 59.60 | 60.73 | 58.35 | 59.00 | 2,837,707 | -0.13(-0.22%) |
Apr 18, 2012 | 61.48 | 61.88 | 57.68 | 59.13 | 6,558,025 | -1.82(-2.99%) |
Apr 17, 2012 | 62.16 | 62.65 | 60.94 | 60.95 | 3,213,709 | -0.61(-0.98%) |
Apr 16, 2012 | 65.00 | 65.00 | 61.20 | 61.56 | 3,617,649 | -2.44(-3.81%) |
Apr 13, 2012 | 64.79 | 65.36 | 63.08 | 64.00 | 3,388,184 | -1.23(-1.89%) |
Apr 12, 2012 | 61.95 | 65.79 | 61.40 | 65.23 | 5,527,859 | +3.90(+6.36%) |
Apr 11, 2012 | 61.30 | 62.25 | 60.59 | 61.33 | 2,597,024 | +1.34(+2.23%) |
Apr 10, 2012 | 62.31 | 62.65 | 59.50 | 59.99 | 3,281,695 | -1.31(-2.14%) |
Apr 09, 2012 | 60.75 | 62.79 | 60.52 | 61.30 | 2,742,471 | -0.51(-0.83%) |
Apr 05, 2012 | 61.88 | 63.28 | 61.64 | 61.81 | 3,369,376 | +0.40(+0.65%) |
Apr 04, 2012 | 63.00 | 63.10 | 60.82 | 61.41 | 3,737,782 | -2.19(-3.44%) |
Apr 03, 2012 | 65.12 | 66.18 | 63.45 | 63.60 | 4,261,602 | -0.06(-0.09%) |
Apr 02, 2012 | 62.39 | 65.47 | 61.85 | 63.66 | 8,753,161 | -1.34(-2.06%) |
Mar 30, 2012 | 66.53 | 68.18 | 64.80 | 65.00 | 5,386,494 | -0.75(-1.14%) |
Mar 29, 2012 | 66.01 | 66.66 | 65.00 | 65.75 | 3,351,794 | -0.96(-1.44%) |
Mar 28, 2012 | 68.32 | 69.56 | 65.56 | 66.71 | 4,985,582 | -1.93(-2.81%) |
Mar 27, 2012 | 66.18 | 70.75 | 64.21 | 68.64 | 8,752,299 | +2.86(+4.35%) |
Mar 26, 2012 | 69.84 | 70.31 | 65.70 | 65.78 | 7,826,336 | -3.25(-4.71%) |
Mar 23, 2012 | 70.97 | 71.30 | 68.65 | 69.03 | 3,753,613 | -1.12(-1.60%) |
Mar 22, 2012 | 69.90 | 71.50 | 68.83 | 70.15 | 4,112,240 | -0.64(-0.90%) |
Mar 21, 2012 | 71.86 | 73.42 | 70.19 | 70.79 | 5,478,841 | -0.86(-1.20%) |
Mar 20, 2012 | 72.86 | 73.00 | 69.25 | 71.65 | 6,418,303 | -2.45(-3.31%) |
Mar 19, 2012 | 74.03 | 76.29 | 73.76 | 74.10 | 4,002,437 | -0.50(-0.67%) |
Mar 16, 2012 | 71.62 | 75.70 | 71.62 | 74.60 | 6,051,587 | +0.48(+0.65%) |
Mar 15, 2012 | 72.95 | 75.53 | 71.00 | 74.12 | 5,167,046 | +1.88(+2.60%) |
Mar 14, 2012 | 77.00 | 77.74 | 71.33 | 72.24 | 7,477,958 | -3.11(-4.13%) |
Mar 13, 2012 | 76.00 | 77.00 | 73.80 | 75.35 | 6,202,027 | +0.66(+0.88%) |
Mar 12, 2012 | 80.26 | 80.80 | 74.30 | 74.69 | 7,342,584 | -2.71(-3.50%) |
Mar 09, 2012 | 75.19 | 78.29 | 74.70 | 77.40 | 6,699,658 | +2.75(+3.68%) |
Mar 08, 2012 | 74.95 | 76.13 | 73.90 | 74.65 | 5,267,233 | +2.05(+2.82%) |
Mar 07, 2012 | 69.66 | 73.83 | 68.50 | 72.60 | 7,222,106 | +4.80(+7.08%) |
Mar 06, 2012 | 69.93 | 70.18 | 66.85 | 67.80 | 6,008,479 | -3.68(-5.15%) |
Mar 05, 2012 | 73.37 | 75.40 | 71.17 | 71.48 | 5,602,319 | -3.12(-4.18%) |
Mar 02, 2012 | 72.48 | 76.65 | 72.26 | 74.60 | 10,125,638 | +4.84(+6.94%) |