Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.41 | 56.65 | 56.10 | 56.28 | 114,856 | -0.22(-0.39%) |
May 30, 2012 | 56.75 | 56.75 | 56.37 | 56.50 | 21,310 | -0.67(-1.18%) |
May 29, 2012 | 57.53 | 57.71 | 56.99 | 57.17 | 11,818 | +0.02(+0.04%) |
May 25, 2012 | 57.09 | 57.28 | 56.24 | 57.15 | 43,709 | +0.10(+0.18%) |
May 24, 2012 | 57.33 | 57.33 | 56.78 | 57.05 | 52,406 | +0.16(+0.28%) |
May 23, 2012 | 57.05 | 57.05 | 56.60 | 56.89 | 45,571 | -0.61(-1.06%) |
May 22, 2012 | 57.98 | 58.19 | 57.50 | 57.50 | 76,581 | -0.74(-1.27%) |
May 21, 2012 | 58.26 | 58.46 | 58.19 | 58.24 | 11,679 | +0.29(+0.50%) |
May 18, 2012 | 58.23 | 58.52 | 57.93 | 57.95 | 79,687 | -0.07(-0.12%) |
May 17, 2012 | 58.18 | 58.35 | 57.92 | 58.02 | 88,377 | -0.22(-0.38%) |
May 16, 2012 | 58.03 | 58.30 | 58.00 | 58.24 | 75,174 | +0.09(+0.15%) |
May 15, 2012 | 58.17 | 58.41 | 58.09 | 58.15 | 24,447 | +0.25(+0.43%) |
May 14, 2012 | 58.19 | 58.19 | 57.89 | 57.90 | 33,942 | -0.62(-1.06%) |
May 11, 2012 | 58.72 | 59.13 | 58.52 | 58.52 | 34,635 | -0.72(-1.22%) |
May 10, 2012 | 59.14 | 59.41 | 59.14 | 59.24 | 18,720 | +0.08(+0.14%) |
May 09, 2012 | 59.00 | 59.21 | 58.78 | 59.16 | 25,319 | -0.31(-0.52%) |
May 08, 2012 | 59.52 | 59.52 | 58.98 | 59.47 | 19,517 | -0.27(-0.45%) |
May 07, 2012 | 59.47 | 59.83 | 59.41 | 59.74 | 26,633 | -0.05(-0.08%) |
May 04, 2012 | 60.00 | 60.15 | 59.41 | 59.79 | 27,895 | -0.41(-0.68%) |
May 03, 2012 | 60.23 | 60.26 | 60.08 | 60.20 | 30,615 | -0.24(-0.40%) |
May 02, 2012 | 60.78 | 60.94 | 60.37 | 60.44 | 43,473 | -0.68(-1.11%) |
May 01, 2012 | 60.91 | 61.21 | 60.86 | 61.12 | 29,385 | +0.16(+0.26%) |
Apr 30, 2012 | 60.54 | 60.97 | 60.54 | 60.96 | 9,475 | +0.28(+0.47%) |
Apr 27, 2012 | 60.58 | 60.77 | 60.46 | 60.68 | 13,204 | +0.06(+0.09%) |
Apr 26, 2012 | 60.72 | 60.85 | 60.51 | 60.62 | 21,631 | +0.00(+0.01%) |
Apr 25, 2012 | 60.35 | 60.64 | 60.31 | 60.62 | 19,439 | +0.29(+0.47%) |
Apr 24, 2012 | 60.47 | 60.59 | 60.15 | 60.33 | 11,334 | -0.06(-0.10%) |
Apr 23, 2012 | 60.12 | 60.40 | 60.12 | 60.39 | 12,214 | -0.32(-0.53%) |
Apr 20, 2012 | 60.71 | 60.77 | 60.51 | 60.71 | 8,180 | +0.27(+0.45%) |
Apr 19, 2012 | 60.68 | 60.68 | 60.30 | 60.44 | 16,121 | +0.24(+0.40%) |
Apr 18, 2012 | 60.51 | 60.72 | 60.04 | 60.20 | 197,942 | -0.57(-0.94%) |
Apr 17, 2012 | 60.83 | 60.97 | 60.68 | 60.77 | 8,461 | +0.19(+0.32%) |
Apr 16, 2012 | 60.91 | 60.91 | 60.45 | 60.58 | 23,533 | -0.68(-1.11%) |
Apr 13, 2012 | 61.51 | 61.59 | 61.12 | 61.26 | 27,473 | -0.37(-0.60%) |
Apr 12, 2012 | 61.08 | 61.79 | 61.08 | 61.62 | 8,406 | +0.77(+1.27%) |
Apr 11, 2012 | 60.84 | 60.94 | 60.64 | 60.85 | 33,298 | +0.23(+0.38%) |
Apr 10, 2012 | 61.29 | 61.38 | 60.57 | 60.62 | 29,581 | -0.70(-1.14%) |
Apr 09, 2012 | 61.16 | 61.46 | 61.14 | 61.32 | 17,034 | -0.25(-0.41%) |
Apr 05, 2012 | 61.32 | 61.59 | 61.05 | 61.57 | 34,455 | +0.53(+0.87%) |
Apr 04, 2012 | 61.45 | 61.79 | 60.94 | 61.04 | 73,892 | -0.79(-1.27%) |
Apr 03, 2012 | 62.30 | 62.35 | 61.71 | 61.83 | 64,235 | -0.55(-0.89%) |
Apr 02, 2012 | 61.08 | 62.38 | 61.07 | 62.38 | 78,053 | +1.07(+1.74%) |
Mar 30, 2012 | 61.47 | 61.60 | 60.79 | 61.31 | 23,849 | +0.57(+0.94%) |
Mar 29, 2012 | 61.60 | 61.67 | 60.62 | 60.74 | 104,138 | -0.80(-1.30%) |
Mar 28, 2012 | 61.96 | 61.96 | 61.33 | 61.54 | 44,881 | -0.80(-1.28%) |
Mar 27, 2012 | 62.66 | 62.66 | 62.20 | 62.34 | 20,744 | +0.05(+0.08%) |
Mar 26, 2012 | 62.47 | 62.47 | 62.15 | 62.29 | 31,808 | +0.25(+0.40%) |
Mar 23, 2012 | 61.90 | 62.18 | 61.70 | 62.04 | 18,577 | +0.41(+0.67%) |
Mar 22, 2012 | 61.61 | 61.72 | 61.43 | 61.63 | 31,611 | -0.51(-0.82%) |
Mar 21, 2012 | 62.27 | 62.55 | 62.12 | 62.14 | 14,896 | -0.10(-0.16%) |
Mar 20, 2012 | 62.49 | 62.54 | 62.14 | 62.24 | 77,447 | -0.48(-0.76%) |
Mar 19, 2012 | 62.78 | 62.89 | 62.49 | 62.72 | 42,920 | -0.08(-0.14%) |
Mar 16, 2012 | 62.33 | 62.81 | 62.29 | 62.80 | 24,973 | +0.55(+0.88%) |
Mar 15, 2012 | 62.29 | 62.42 | 61.95 | 62.25 | 17,722 | +0.01(+0.02%) |
Mar 14, 2012 | 62.66 | 62.83 | 62.22 | 62.24 | 12,366 | -0.52(-0.82%) |
Mar 13, 2012 | 62.67 | 63.02 | 62.49 | 62.76 | 31,979 | +0.09(+0.14%) |
Mar 12, 2012 | 62.46 | 62.76 | 62.28 | 62.67 | 18,122 | -0.27(-0.43%) |
Mar 09, 2012 | 62.62 | 63.11 | 62.46 | 62.94 | 30,582 | +0.11(+0.18%) |
Mar 08, 2012 | 62.73 | 62.92 | 62.58 | 62.83 | 19,483 | +0.52(+0.83%) |
Mar 07, 2012 | 62.00 | 62.38 | 61.79 | 62.31 | 5,010,288 | +0.09(+0.14%) |
Mar 06, 2012 | 62.38 | 62.66 | 62.15 | 62.22 | 25,609 | -1.17(-1.85%) |
Mar 05, 2012 | 63.66 | 63.66 | 63.22 | 63.39 | 42,783 | -0.32(-0.50%) |
Mar 02, 2012 | 64.12 | 64.17 | 63.57 | 63.71 | 22,543 | -0.82(-1.27%) |