Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.36 | 53.60 | 52.47 | 53.16 | 4,594,600 | -0.23(-0.43%) |
May 30, 2012 | 54.09 | 54.17 | 53.05 | 53.39 | 5,421,400 | -1.21(-2.22%) |
May 29, 2012 | 54.92 | 55.12 | 54.19 | 54.60 | 3,503,100 | +0.00(+0.00%) |
May 25, 2012 | 54.85 | 55.57 | 54.49 | 54.60 | 3,822,600 | -0.36(-0.66%) |
May 24, 2012 | 54.52 | 55.00 | 54.23 | 54.96 | 3,629,900 | +0.43(+0.79%) |
May 23, 2012 | 53.48 | 54.67 | 52.43 | 54.53 | 4,130,400 | +0.44(+0.81%) |
May 22, 2012 | 53.97 | 54.65 | 53.57 | 54.09 | 7,213,600 | +0.35(+0.65%) |
May 21, 2012 | 53.01 | 53.84 | 52.79 | 53.74 | 4,511,800 | +1.44(+2.75%) |
May 18, 2012 | 52.57 | 53.00 | 52.13 | 52.30 | 5,363,200 | -0.10(-0.19%) |
May 17, 2012 | 53.58 | 53.58 | 52.12 | 52.40 | 6,361,500 | -1.20(-2.24%) |
May 16, 2012 | 54.99 | 55.25 | 53.58 | 53.60 | 8,172,900 | -1.26(-2.30%) |
May 15, 2012 | 54.89 | 55.48 | 54.62 | 54.86 | 3,999,900 | +0.06(+0.11%) |
May 14, 2012 | 54.24 | 55.15 | 54.16 | 54.80 | 4,549,400 | -0.12(-0.22%) |
May 11, 2012 | 54.70 | 55.82 | 54.70 | 54.92 | 3,736,400 | -0.14(-0.25%) |
May 10, 2012 | 55.29 | 55.71 | 54.84 | 55.06 | 4,892,000 | +0.15(+0.27%) |
May 09, 2012 | 54.11 | 55.11 | 53.65 | 54.91 | 5,691,300 | +0.16(+0.29%) |
May 08, 2012 | 54.72 | 54.97 | 53.83 | 54.75 | 6,026,200 | -0.40(-0.73%) |
May 07, 2012 | 55.00 | 55.51 | 54.76 | 55.15 | 3,203,000 | -0.09(-0.16%) |
May 04, 2012 | 55.12 | 55.46 | 54.76 | 55.24 | 5,009,100 | -0.03(-0.05%) |
May 03, 2012 | 55.76 | 55.94 | 54.99 | 55.27 | 4,460,000 | -0.43(-0.77%) |
May 02, 2012 | 55.55 | 56.02 | 55.40 | 55.70 | 5,063,400 | -0.38(-0.68%) |
May 01, 2012 | 56.00 | 56.67 | 55.67 | 56.08 | 4,183,300 | -0.05(-0.09%) |
Apr 30, 2012 | 57.18 | 57.44 | 55.80 | 56.13 | 7,592,300 | -1.44(-2.50%) |
Apr 27, 2012 | 57.07 | 57.75 | 56.36 | 57.57 | 6,125,700 | +0.93(+1.64%) |
Apr 26, 2012 | 55.01 | 57.28 | 54.68 | 56.64 | 9,124,600 | +1.98(+3.62%) |
Apr 25, 2012 | 55.10 | 55.30 | 54.51 | 54.66 | 5,989,500 | +0.04(+0.07%) |
Apr 24, 2012 | 54.94 | 55.05 | 54.42 | 54.62 | 3,847,700 | -0.02(-0.04%) |
Apr 23, 2012 | 54.66 | 54.86 | 54.17 | 54.64 | 3,587,600 | -0.65(-1.18%) |
Apr 20, 2012 | 55.36 | 55.88 | 55.08 | 55.29 | 5,371,000 | +0.30(+0.55%) |
Apr 19, 2012 | 55.10 | 55.25 | 54.55 | 54.99 | 4,868,700 | -0.11(-0.20%) |
Apr 18, 2012 | 54.65 | 55.23 | 54.43 | 55.10 | 3,328,900 | +0.20(+0.36%) |
Apr 17, 2012 | 54.99 | 55.19 | 54.62 | 54.90 | 3,953,500 | +0.32(+0.59%) |
Apr 16, 2012 | 54.54 | 54.97 | 54.01 | 54.58 | 4,354,900 | +0.16(+0.29%) |
Apr 13, 2012 | 54.51 | 54.72 | 53.83 | 54.42 | 5,576,500 | -0.34(-0.62%) |
Apr 12, 2012 | 53.86 | 54.81 | 53.68 | 54.76 | 5,404,700 | +0.85(+1.58%) |
Apr 11, 2012 | 53.73 | 54.01 | 53.05 | 53.91 | 9,653,700 | +0.79(+1.49%) |
Apr 10, 2012 | 53.94 | 54.05 | 53.02 | 53.12 | 4,763,300 | -0.93(-1.72%) |
Apr 09, 2012 | 54.10 | 54.27 | 53.77 | 54.05 | 8,456,700 | -0.68(-1.24%) |
Apr 05, 2012 | 55.00 | 55.31 | 54.69 | 54.73 | 4,288,500 | -0.51(-0.92%) |
Apr 04, 2012 | 55.47 | 55.68 | 54.86 | 55.24 | 4,959,300 | -0.77(-1.37%) |
Apr 03, 2012 | 55.73 | 56.10 | 55.27 | 56.01 | 4,026,400 | +0.21(+0.38%) |
Apr 02, 2012 | 55.98 | 56.13 | 55.51 | 55.80 | 6,352,900 | -0.38(-0.68%) |
Mar 30, 2012 | 56.56 | 56.65 | 55.61 | 56.18 | 5,203,500 | +0.16(+0.29%) |
Mar 29, 2012 | 55.54 | 56.34 | 55.25 | 56.02 | 10,058,800 | +0.21(+0.38%) |
Mar 28, 2012 | 55.65 | 56.66 | 54.93 | 55.81 | 33,116,500 | +2.28(+4.26%) |
Mar 27, 2012 | 53.19 | 53.65 | 53.14 | 53.53 | 3,922,400 | +0.34(+0.64%) |
Mar 26, 2012 | 53.20 | 53.50 | 53.09 | 53.19 | 3,502,200 | +0.33(+0.62%) |
Mar 23, 2012 | 53.15 | 53.15 | 52.41 | 52.86 | 3,001,300 | -0.09(-0.17%) |
Mar 22, 2012 | 52.77 | 53.00 | 52.46 | 52.95 | 2,993,800 | -0.12(-0.23%) |
Mar 21, 2012 | 52.99 | 53.27 | 52.81 | 53.07 | 2,741,500 | +0.22(+0.42%) |
Mar 20, 2012 | 53.12 | 53.34 | 52.65 | 52.85 | 3,334,400 | -0.59(-1.10%) |
Mar 19, 2012 | 53.41 | 53.65 | 53.09 | 53.44 | 3,759,500 | -0.18(-0.34%) |
Mar 16, 2012 | 53.41 | 53.75 | 53.32 | 53.62 | 4,490,000 | +0.28(+0.52%) |
Mar 15, 2012 | 52.92 | 53.44 | 52.57 | 53.34 | 4,900,800 | +0.55(+1.04%) |
Mar 14, 2012 | 53.01 | 53.69 | 52.68 | 52.79 | 5,033,300 | -0.17(-0.32%) |
Mar 13, 2012 | 52.67 | 53.02 | 52.05 | 52.96 | 7,876,100 | +0.46(+0.88%) |
Mar 12, 2012 | 53.00 | 53.06 | 52.46 | 52.50 | 3,412,900 | -0.42(-0.79%) |
Mar 09, 2012 | 52.77 | 53.10 | 52.40 | 52.92 | 5,397,300 | +0.32(+0.61%) |
Mar 08, 2012 | 52.45 | 52.69 | 52.15 | 52.60 | 4,878,800 | +0.33(+0.63%) |
Mar 07, 2012 | 51.53 | 52.41 | 51.32 | 52.27 | 5,946,400 | +0.82(+1.59%) |
Mar 06, 2012 | 51.30 | 51.87 | 51.29 | 51.45 | 6,858,200 | -0.59(-1.13%) |
Mar 05, 2012 | 51.51 | 52.06 | 51.25 | 52.04 | 4,820,700 | +0.39(+0.76%) |
Mar 02, 2012 | 51.75 | 51.85 | 51.39 | 51.65 | 2,459,400 | -0.16(-0.31%) |