Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.76 | 52.94 | 51.44 | 52.19 | 10,238,583 | -0.67(-1.27%) |
May 30, 2012 | 53.66 | 53.70 | 52.44 | 52.86 | 7,049,503 | -1.71(-3.14%) |
May 29, 2012 | 54.02 | 55.14 | 54.02 | 54.58 | 5,803,282 | +1.23(+2.31%) |
May 25, 2012 | 53.66 | 53.90 | 53.19 | 53.34 | 4,521,330 | -0.24(-0.44%) |
May 24, 2012 | 53.87 | 53.87 | 52.90 | 53.58 | 6,023,869 | +0.18(+0.33%) |
May 23, 2012 | 52.71 | 53.44 | 51.41 | 53.40 | 7,916,674 | +0.18(+0.33%) |
May 22, 2012 | 53.27 | 54.32 | 52.79 | 53.23 | 5,884,829 | -0.02(-0.04%) |
May 21, 2012 | 52.66 | 53.35 | 52.53 | 53.24 | 7,504,747 | +0.80(+1.53%) |
May 18, 2012 | 52.18 | 53.55 | 52.09 | 52.44 | 13,969,084 | +0.65(+1.25%) |
May 17, 2012 | 51.92 | 52.80 | 51.64 | 51.80 | 9,018,029 | -0.37(-0.71%) |
May 16, 2012 | 53.13 | 53.78 | 52.11 | 52.17 | 8,148,767 | -0.44(-0.84%) |
May 15, 2012 | 53.84 | 54.27 | 52.40 | 52.61 | 10,468,878 | -1.16(-2.16%) |
May 14, 2012 | 54.19 | 54.43 | 53.62 | 53.77 | 7,896,115 | -1.38(-2.51%) |
May 11, 2012 | 55.40 | 56.27 | 55.03 | 55.15 | 5,675,140 | -0.83(-1.48%) |
May 10, 2012 | 56.34 | 56.68 | 55.82 | 55.98 | 5,777,555 | +0.49(+0.88%) |
May 09, 2012 | 56.13 | 56.27 | 55.01 | 55.49 | 11,596,727 | -1.74(-3.05%) |
May 08, 2012 | 57.18 | 57.37 | 55.58 | 57.23 | 8,525,519 | -0.51(-0.88%) |
May 07, 2012 | 57.78 | 58.14 | 57.23 | 57.74 | 4,915,594 | -0.12(-0.20%) |
May 04, 2012 | 58.43 | 58.70 | 57.23 | 57.86 | 8,513,871 | -1.28(-2.16%) |
May 03, 2012 | 61.02 | 61.04 | 58.97 | 59.14 | 7,050,109 | -1.69(-2.77%) |
May 02, 2012 | 60.49 | 60.95 | 60.05 | 60.82 | 5,447,453 | -0.34(-0.55%) |
May 01, 2012 | 60.23 | 61.74 | 60.06 | 61.16 | 5,612,346 | +1.10(+1.83%) |
Apr 30, 2012 | 60.30 | 60.39 | 59.72 | 60.06 | 5,463,191 | -0.34(-0.57%) |
Apr 27, 2012 | 60.87 | 61.08 | 60.22 | 60.40 | 6,039,915 | -0.11(-0.17%) |
Apr 26, 2012 | 59.08 | 60.62 | 58.47 | 60.51 | 8,531,713 | +1.18(+1.99%) |
Apr 25, 2012 | 58.66 | 59.43 | 58.04 | 59.33 | 6,544,529 | +1.24(+2.14%) |
Apr 24, 2012 | 58.09 | 58.15 | 57.40 | 58.08 | 4,955,687 | +0.20(+0.34%) |
Apr 23, 2012 | 57.37 | 57.95 | 56.93 | 57.89 | 4,930,520 | -0.45(-0.78%) |
Apr 20, 2012 | 58.33 | 58.65 | 57.70 | 58.34 | 6,583,584 | +0.26(+0.44%) |
Apr 19, 2012 | 58.04 | 58.85 | 57.76 | 58.08 | 5,101,907 | +0.16(+0.28%) |
Apr 18, 2012 | 58.11 | 58.47 | 57.72 | 57.92 | 4,996,922 | -0.50(-0.86%) |
Apr 17, 2012 | 58.19 | 58.58 | 57.72 | 58.42 | 6,657,607 | +0.97(+1.68%) |
Apr 16, 2012 | 58.76 | 59.06 | 57.38 | 57.45 | 9,241,903 | -0.86(-1.48%) |
Apr 13, 2012 | 59.67 | 59.82 | 58.20 | 58.31 | 7,422,068 | -1.68(-2.80%) |
Apr 12, 2012 | 58.90 | 60.04 | 58.82 | 59.99 | 6,165,908 | +1.52(+2.60%) |
Apr 11, 2012 | 59.78 | 59.95 | 58.39 | 58.47 | 6,943,745 | -0.53(-0.89%) |
Apr 10, 2012 | 60.13 | 60.20 | 58.86 | 59.00 | 8,406,078 | -1.17(-1.94%) |
Apr 09, 2012 | 59.91 | 60.63 | 59.76 | 60.16 | 6,570,967 | -1.26(-2.05%) |
Apr 05, 2012 | 61.83 | 62.65 | 61.42 | 61.42 | 5,819,748 | -0.74(-1.20%) |
Apr 04, 2012 | 62.77 | 62.93 | 61.73 | 62.17 | 4,476,877 | -1.35(-2.12%) |
Apr 03, 2012 | 64.19 | 64.19 | 62.77 | 63.52 | 5,009,575 | -0.66(-1.04%) |
Apr 02, 2012 | 62.57 | 64.68 | 62.23 | 64.18 | 7,054,487 | +1.48(+2.36%) |
Mar 30, 2012 | 62.50 | 63.04 | 62.01 | 62.70 | 5,271,734 | +0.53(+0.85%) |
Mar 29, 2012 | 61.89 | 62.25 | 60.47 | 62.17 | 10,309,120 | -0.28(-0.44%) |
Mar 28, 2012 | 63.80 | 64.23 | 62.36 | 62.45 | 9,065,347 | -2.34(-3.62%) |
Mar 27, 2012 | 65.66 | 65.76 | 64.76 | 64.79 | 4,978,621 | -0.50(-0.77%) |
Mar 26, 2012 | 65.11 | 65.41 | 64.52 | 65.29 | 5,554,718 | +1.02(+1.59%) |
Mar 23, 2012 | 63.09 | 64.56 | 62.88 | 64.27 | 6,512,266 | +1.23(+1.95%) |
Mar 22, 2012 | 63.54 | 63.63 | 62.55 | 63.04 | 6,046,319 | -1.30(-2.03%) |
Mar 21, 2012 | 64.44 | 64.85 | 64.20 | 64.35 | 4,915,503 | -0.15(-0.23%) |
Mar 20, 2012 | 66.19 | 66.19 | 64.45 | 64.50 | 6,478,381 | -2.33(-3.49%) |
Mar 19, 2012 | 66.47 | 67.14 | 65.89 | 66.83 | 4,017,223 | +0.61(+0.91%) |
Mar 16, 2012 | 65.35 | 66.42 | 65.23 | 66.22 | 7,309,963 | +1.11(+1.70%) |
Mar 15, 2012 | 65.11 | 65.67 | 64.43 | 65.12 | 4,364,997 | -0.01(-0.02%) |
Mar 14, 2012 | 65.81 | 66.11 | 64.85 | 65.13 | 4,047,773 | -0.70(-1.06%) |
Mar 13, 2012 | 65.24 | 65.83 | 64.52 | 65.83 | 5,430,861 | +1.01(+1.56%) |
Mar 12, 2012 | 66.09 | 66.27 | 64.60 | 64.81 | 5,855,297 | -1.49(-2.24%) |
Mar 09, 2012 | 66.45 | 67.03 | 66.10 | 66.30 | 3,925,992 | -0.11(-0.16%) |
Mar 08, 2012 | 66.58 | 66.84 | 66.18 | 66.41 | 3,964,649 | +0.64(+0.97%) |
Mar 07, 2012 | 66.41 | 66.48 | 65.64 | 65.77 | 6,670,622 | -0.39(-0.60%) |
Mar 06, 2012 | 66.46 | 66.67 | 65.74 | 66.16 | 7,617,289 | -1.63(-2.41%) |
Mar 05, 2012 | 68.19 | 68.39 | 67.09 | 67.79 | 4,797,620 | -0.55(-0.81%) |
Mar 02, 2012 | 68.44 | 68.57 | 67.91 | 68.34 | 4,288,357 | -0.33(-0.49%) |