Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.13 | 53.35 | 52.41 | 53.03 | 38,881 | -0.15(-0.28%) |
May 30, 2012 | 53.56 | 53.56 | 53.08 | 53.18 | 50,867 | -0.91(-1.68%) |
May 29, 2012 | 53.87 | 54.22 | 53.79 | 54.09 | 29,188 | +0.73(+1.37%) |
May 25, 2012 | 53.65 | 53.78 | 53.26 | 53.36 | 31,438 | -0.26(-0.49%) |
May 24, 2012 | 53.64 | 53.84 | 53.10 | 53.62 | 50,900 | +0.00(+0.00%) |
May 23, 2012 | 52.80 | 53.70 | 52.38 | 53.62 | 82,291 | +0.32(+0.60%) |
May 22, 2012 | 53.29 | 53.73 | 53.01 | 53.30 | 41,830 | +0.14(+0.26%) |
May 21, 2012 | 52.19 | 53.21 | 52.19 | 53.16 | 30,486 | +1.23(+2.37%) |
May 18, 2012 | 52.37 | 52.70 | 51.83 | 51.93 | 46,473 | -0.30(-0.58%) |
May 17, 2012 | 53.57 | 53.61 | 52.23 | 52.24 | 69,439 | -1.33(-2.48%) |
May 16, 2012 | 54.01 | 54.34 | 53.56 | 53.57 | 88,425 | -0.06(-0.11%) |
May 15, 2012 | 53.99 | 54.20 | 53.51 | 53.62 | 157,615 | -0.29(-0.53%) |
May 14, 2012 | 54.10 | 54.34 | 53.70 | 53.91 | 42,173 | -0.71(-1.31%) |
May 11, 2012 | 54.27 | 55.08 | 54.27 | 54.62 | 34,447 | -0.02(-0.05%) |
May 10, 2012 | 54.93 | 55.16 | 54.57 | 54.65 | 42,592 | +0.07(+0.14%) |
May 09, 2012 | 54.68 | 54.99 | 54.17 | 54.57 | 75,641 | -0.69(-1.25%) |
May 08, 2012 | 55.04 | 55.30 | 54.43 | 55.26 | 50,716 | -0.13(-0.24%) |
May 07, 2012 | 55.12 | 55.58 | 55.12 | 55.40 | 26,290 | -0.04(-0.07%) |
May 04, 2012 | 56.07 | 56.07 | 55.35 | 55.44 | 37,387 | -0.86(-1.53%) |
May 03, 2012 | 56.84 | 56.90 | 56.17 | 56.30 | 18,249 | -0.52(-0.91%) |
May 02, 2012 | 56.35 | 56.85 | 56.27 | 56.81 | 39,849 | +0.07(+0.13%) |
May 01, 2012 | 56.51 | 57.22 | 56.17 | 56.74 | 82,665 | +0.20(+0.35%) |
Apr 30, 2012 | 56.90 | 56.90 | 56.35 | 56.54 | 79,609 | -0.52(-0.92%) |
Apr 27, 2012 | 56.85 | 57.20 | 56.56 | 57.07 | 38,270 | +0.44(+0.78%) |
Apr 26, 2012 | 56.22 | 56.70 | 56.14 | 56.62 | 89,704 | +0.31(+0.55%) |
Apr 25, 2012 | 56.57 | 56.67 | 56.18 | 56.31 | 46,732 | +0.30(+0.53%) |
Apr 24, 2012 | 55.58 | 56.10 | 55.57 | 56.02 | 33,464 | +0.62(+1.11%) |
Apr 23, 2012 | 55.41 | 55.41 | 54.93 | 55.40 | 35,549 | -0.65(-1.16%) |
Apr 20, 2012 | 55.88 | 56.32 | 55.88 | 56.05 | 32,392 | +0.46(+0.83%) |
Apr 19, 2012 | 56.17 | 56.27 | 55.29 | 55.59 | 99,941 | -0.55(-0.98%) |
Apr 18, 2012 | 56.12 | 56.33 | 56.03 | 56.14 | 22,448 | -0.19(-0.33%) |
Apr 17, 2012 | 55.94 | 56.56 | 55.74 | 56.33 | 140,981 | +0.87(+1.57%) |
Apr 16, 2012 | 55.71 | 55.86 | 55.23 | 55.46 | 49,528 | +0.16(+0.30%) |
Apr 13, 2012 | 55.86 | 55.86 | 55.29 | 55.30 | 28,416 | -0.75(-1.35%) |
Apr 12, 2012 | 54.98 | 56.11 | 54.92 | 56.05 | 52,104 | +1.16(+2.12%) |
Apr 11, 2012 | 54.89 | 55.05 | 54.68 | 54.89 | 65,414 | +0.62(+1.15%) |
Apr 10, 2012 | 55.35 | 55.35 | 54.12 | 54.26 | 65,238 | -1.17(-2.12%) |
Apr 09, 2012 | 55.46 | 55.62 | 55.25 | 55.44 | 43,512 | -0.94(-1.66%) |
Apr 05, 2012 | 56.35 | 56.66 | 56.31 | 56.37 | 49,299 | -0.26(-0.46%) |
Apr 04, 2012 | 56.50 | 56.67 | 56.32 | 56.63 | 57,340 | -0.44(-0.78%) |
Apr 03, 2012 | 57.35 | 57.43 | 56.78 | 57.08 | 99,966 | -0.31(-0.54%) |
Apr 02, 2012 | 56.90 | 57.56 | 56.67 | 57.38 | 101,974 | +0.34(+0.60%) |
Mar 30, 2012 | 57.22 | 57.22 | 56.76 | 57.04 | 28,447 | +0.19(+0.33%) |
Mar 29, 2012 | 56.51 | 56.90 | 56.14 | 56.85 | 49,571 | +0.03(+0.06%) |
Mar 28, 2012 | 57.36 | 57.45 | 56.38 | 56.82 | 95,660 | -0.48(-0.84%) |
Mar 27, 2012 | 57.49 | 57.65 | 57.30 | 57.31 | 34,963 | -0.16(-0.29%) |
Mar 26, 2012 | 57.09 | 57.48 | 57.09 | 57.47 | 61,514 | +0.83(+1.46%) |
Mar 23, 2012 | 56.56 | 56.73 | 56.04 | 56.64 | 22,921 | +0.16(+0.28%) |
Mar 22, 2012 | 56.74 | 56.74 | 56.08 | 56.49 | 41,626 | -0.71(-1.23%) |
Mar 21, 2012 | 57.26 | 57.35 | 57.00 | 57.19 | 194,302 | +0.06(+0.10%) |
Mar 20, 2012 | 57.39 | 57.39 | 56.88 | 57.13 | 44,312 | -0.67(-1.16%) |
Mar 19, 2012 | 57.72 | 58.00 | 57.55 | 57.81 | 42,362 | +0.09(+0.16%) |
Mar 16, 2012 | 57.83 | 57.89 | 57.61 | 57.72 | 31,185 | -0.07(-0.13%) |
Mar 15, 2012 | 57.31 | 57.81 | 57.07 | 57.79 | 49,768 | +0.70(+1.22%) |
Mar 14, 2012 | 57.27 | 57.39 | 56.92 | 57.09 | 35,978 | -0.16(-0.29%) |
Mar 13, 2012 | 56.28 | 57.26 | 56.19 | 57.26 | 63,511 | +1.21(+2.15%) |
Mar 12, 2012 | 56.10 | 56.22 | 55.87 | 56.05 | 31,894 | +0.01(+0.01%) |
Mar 09, 2012 | 55.96 | 56.29 | 55.70 | 56.04 | 30,408 | +0.23(+0.41%) |
Mar 08, 2012 | 55.43 | 55.92 | 55.27 | 55.81 | 24,599 | +0.78(+1.42%) |
Mar 07, 2012 | 54.61 | 55.11 | 54.61 | 55.03 | 36,536 | +0.60(+1.10%) |
Mar 06, 2012 | 55.04 | 55.04 | 54.33 | 54.43 | 146,909 | -1.27(-2.28%) |
Mar 05, 2012 | 55.94 | 55.97 | 55.48 | 55.71 | 50,055 | -0.35(-0.63%) |
Mar 02, 2012 | 56.71 | 56.71 | 55.91 | 56.06 | 31,164 | -0.42(-0.74%) |