Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.85 | 57.00 | 56.46 | 56.85 | 320,613 | -0.17(-0.30%) |
May 30, 2012 | 57.25 | 57.38 | 56.96 | 57.02 | 428,608 | -0.28(-0.49%) |
May 29, 2012 | 57.42 | 57.63 | 57.16 | 57.30 | 710,573 | +0.06(+0.10%) |
May 25, 2012 | 57.06 | 57.30 | 57.00 | 57.24 | 536,593 | +0.15(+0.26%) |
May 24, 2012 | 57.29 | 57.53 | 56.80 | 57.09 | 455,228 | -0.44(-0.76%) |
May 23, 2012 | 57.88 | 57.95 | 57.01 | 57.53 | 545,610 | -0.33(-0.57%) |
May 22, 2012 | 58.27 | 58.49 | 57.67 | 57.86 | 429,926 | -0.33(-0.57%) |
May 21, 2012 | 57.90 | 58.20 | 57.81 | 58.19 | 322,844 | +0.09(+0.15%) |
May 18, 2012 | 57.62 | 58.10 | 57.46 | 58.10 | 738,304 | +0.58(+1.01%) |
May 17, 2012 | 57.50 | 57.69 | 57.31 | 57.52 | 809,896 | +0.03(+0.05%) |
May 16, 2012 | 57.94 | 58.06 | 57.44 | 57.49 | 359,135 | -0.65(-1.12%) |
May 15, 2012 | 58.58 | 58.65 | 58.10 | 58.14 | 274,430 | -0.38(-0.65%) |
May 14, 2012 | 58.60 | 58.63 | 58.36 | 58.52 | 360,615 | -0.78(-1.32%) |
May 11, 2012 | 58.95 | 59.54 | 58.95 | 59.30 | 356,483 | +0.25(+0.42%) |
May 10, 2012 | 59.19 | 59.21 | 58.97 | 59.05 | 329,229 | -0.12(-0.20%) |
May 09, 2012 | 58.96 | 59.83 | 58.71 | 59.17 | 308,305 | -0.63(-1.05%) |
May 08, 2012 | 59.85 | 59.96 | 59.45 | 59.80 | 406,070 | -0.37(-0.61%) |
May 07, 2012 | 60.07 | 60.33 | 59.91 | 60.17 | 488,761 | +0.19(+0.32%) |
May 04, 2012 | 60.79 | 60.88 | 59.97 | 59.98 | 272,472 | -0.47(-0.78%) |
May 03, 2012 | 60.83 | 61.00 | 60.43 | 60.45 | 362,659 | -0.45(-0.74%) |
May 02, 2012 | 60.86 | 60.97 | 60.67 | 60.90 | 453,471 | -0.64(-1.04%) |
May 01, 2012 | 61.38 | 61.54 | 61.32 | 61.54 | 629,144 | +0.40(+0.65%) |
Apr 30, 2012 | 61.17 | 61.30 | 61.10 | 61.14 | 402,639 | +0.14(+0.23%) |
Apr 27, 2012 | 61.07 | 61.12 | 60.86 | 61.00 | 531,364 | -0.10(-0.16%) |
Apr 26, 2012 | 61.23 | 61.25 | 61.01 | 61.10 | 603,957 | -0.07(-0.11%) |
Apr 25, 2012 | 60.94 | 61.30 | 60.94 | 61.17 | 832,352 | +0.24(+0.39%) |
Apr 24, 2012 | 60.90 | 61.12 | 60.80 | 60.93 | 399,494 | -0.02(-0.03%) |
Apr 23, 2012 | 60.80 | 61.11 | 60.55 | 60.95 | 432,989 | -2.10(-3.33%) |
Apr 20, 2012 | 62.50 | 63.05 | 62.35 | 63.05 | 403,531 | +0.50(+0.80%) |
Apr 19, 2012 | 62.46 | 62.90 | 62.40 | 62.55 | 324,098 | +0.91(+1.48%) |
Apr 18, 2012 | 61.48 | 61.95 | 61.35 | 61.64 | 452,931 | -0.43(-0.69%) |
Apr 17, 2012 | 61.91 | 62.26 | 61.81 | 62.07 | 393,776 | +1.05(+1.72%) |
Apr 16, 2012 | 60.88 | 61.34 | 60.57 | 61.02 | 373,239 | +0.59(+0.98%) |
Apr 13, 2012 | 60.70 | 60.76 | 60.25 | 60.43 | 266,098 | -0.87(-1.42%) |
Apr 12, 2012 | 60.71 | 61.38 | 60.64 | 61.30 | 1,334,073 | +0.71(+1.17%) |
Apr 11, 2012 | 60.70 | 60.89 | 60.55 | 60.59 | 354,186 | +0.12(+0.20%) |
Apr 10, 2012 | 60.84 | 60.90 | 60.30 | 60.47 | 441,878 | -0.48(-0.79%) |
Apr 09, 2012 | 60.41 | 61.10 | 60.14 | 60.95 | 248,210 | +0.12(+0.20%) |
Apr 05, 2012 | 61.04 | 61.24 | 60.70 | 60.83 | 311,460 | -0.74(-1.20%) |
Apr 04, 2012 | 61.65 | 61.70 | 61.22 | 61.57 | 331,864 | -0.91(-1.46%) |
Apr 03, 2012 | 63.20 | 63.20 | 62.20 | 62.48 | 576,887 | -0.88(-1.39%) |
Apr 02, 2012 | 62.70 | 63.40 | 62.64 | 63.36 | 452,652 | +0.36(+0.57%) |
Mar 30, 2012 | 62.36 | 63.00 | 62.31 | 63.00 | 404,151 | +1.10(+1.78%) |
Mar 29, 2012 | 62.00 | 62.06 | 61.55 | 61.90 | 802,701 | -0.45(-0.72%) |
Mar 28, 2012 | 62.41 | 62.47 | 62.06 | 62.35 | 392,209 | -0.12(-0.19%) |
Mar 27, 2012 | 62.73 | 62.90 | 62.45 | 62.47 | 461,455 | -0.63(-1.00%) |
Mar 26, 2012 | 63.03 | 63.15 | 62.84 | 63.10 | 562,585 | +0.82(+1.31%) |
Mar 23, 2012 | 62.18 | 62.40 | 62.00 | 62.28 | 289,497 | +0.33(+0.54%) |
Mar 22, 2012 | 61.68 | 61.95 | 61.58 | 61.95 | 336,716 | -0.06(-0.09%) |
Mar 21, 2012 | 62.19 | 62.23 | 61.82 | 62.01 | 327,235 | -0.13(-0.22%) |
Mar 20, 2012 | 61.85 | 62.25 | 61.75 | 62.14 | 263,390 | -0.15(-0.24%) |
Mar 19, 2012 | 61.94 | 62.50 | 61.82 | 62.29 | 366,381 | +0.19(+0.31%) |
Mar 16, 2012 | 61.90 | 62.55 | 61.85 | 62.10 | 462,831 | +0.50(+0.81%) |
Mar 15, 2012 | 61.24 | 61.65 | 61.05 | 61.60 | 902,620 | +0.75(+1.23%) |
Mar 14, 2012 | 60.98 | 61.11 | 60.53 | 60.85 | 499,653 | -0.69(-1.12%) |
Mar 13, 2012 | 61.38 | 61.90 | 61.38 | 61.54 | 365,007 | -0.36(-0.58%) |
Mar 12, 2012 | 61.50 | 62.08 | 61.39 | 61.90 | 589,992 | +0.45(+0.73%) |
Mar 09, 2012 | 61.60 | 61.77 | 61.35 | 61.45 | 359,775 | -0.81(-1.29%) |
Mar 08, 2012 | 61.70 | 62.38 | 61.65 | 62.26 | 188,370 | +1.46(+2.39%) |
Mar 07, 2012 | 60.43 | 60.85 | 60.43 | 60.80 | 276,596 | +0.58(+0.96%) |
Mar 06, 2012 | 60.24 | 60.47 | 60.00 | 60.22 | 336,059 | -1.01(-1.65%) |
Mar 05, 2012 | 61.28 | 61.30 | 60.80 | 61.23 | 250,421 | +0.33(+0.54%) |
Mar 02, 2012 | 60.81 | 61.07 | 60.65 | 60.90 | 246,492 | -0.50(-0.81%) |