Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.34 | 54.60 | 53.16 | 53.53 | 21,033 | +0.25(+0.47%) |
May 30, 2012 | 53.09 | 53.85 | 52.78 | 53.28 | 13,271 | -0.19(-0.35%) |
May 29, 2012 | 52.46 | 53.97 | 52.40 | 53.47 | 14,933 | +1.69(+3.27%) |
May 25, 2012 | 51.71 | 52.09 | 51.55 | 51.77 | 11,085 | +0.19(+0.37%) |
May 24, 2012 | 51.71 | 51.71 | 50.33 | 51.59 | 6,420 | +0.13(+0.24%) |
May 23, 2012 | 50.02 | 51.77 | 49.58 | 51.46 | 16,775 | +0.63(+1.23%) |
May 22, 2012 | 53.16 | 53.85 | 50.21 | 50.83 | 15,238 | -2.13(-4.03%) |
May 21, 2012 | 50.90 | 53.09 | 50.77 | 52.97 | 15,884 | +2.13(+4.20%) |
May 18, 2012 | 51.96 | 52.40 | 50.21 | 50.83 | 32,573 | -1.19(-2.29%) |
May 17, 2012 | 52.84 | 53.09 | 52.03 | 52.03 | 28,429 | -0.82(-1.54%) |
May 16, 2012 | 53.22 | 53.59 | 52.78 | 52.84 | 15,985 | -0.31(-0.59%) |
May 15, 2012 | 53.09 | 53.41 | 51.84 | 53.16 | 16,816 | +0.19(+0.36%) |
May 14, 2012 | 52.21 | 53.16 | 52.09 | 52.97 | 12,636 | -0.06(-0.12%) |
May 11, 2012 | 53.28 | 53.34 | 52.65 | 53.03 | 16,793 | -0.88(-1.63%) |
May 10, 2012 | 53.66 | 53.91 | 52.53 | 53.91 | 10,108 | +0.82(+1.54%) |
May 09, 2012 | 52.78 | 53.91 | 52.59 | 53.09 | 14,809 | -0.44(-0.82%) |
May 08, 2012 | 50.96 | 53.97 | 50.96 | 53.53 | 19,301 | +2.01(+3.90%) |
May 07, 2012 | 51.71 | 52.09 | 49.95 | 51.52 | 30,444 | -0.19(-0.36%) |
May 04, 2012 | 55.54 | 57.42 | 50.52 | 51.71 | 51,684 | -4.08(-7.31%) |
May 03, 2012 | 56.98 | 56.98 | 55.10 | 55.79 | 19,944 | -1.13(-1.98%) |
May 02, 2012 | 56.10 | 56.98 | 55.85 | 56.92 | 26,025 | +0.69(+1.23%) |
May 01, 2012 | 56.23 | 57.61 | 56.17 | 56.23 | 35,389 | -0.25(-0.44%) |
Apr 30, 2012 | 56.67 | 56.98 | 56.23 | 56.48 | 34,686 | -0.13(-0.22%) |
Apr 27, 2012 | 57.23 | 57.30 | 55.92 | 56.61 | 25,911 | -0.38(-0.66%) |
Apr 26, 2012 | 56.86 | 57.23 | 56.04 | 56.98 | 9,684 | +0.13(+0.22%) |
Apr 25, 2012 | 57.67 | 58.24 | 56.42 | 56.86 | 14,092 | +0.13(+0.22%) |
Apr 24, 2012 | 56.48 | 56.92 | 56.10 | 56.73 | 9,002 | +0.38(+0.67%) |
Apr 23, 2012 | 56.61 | 57.11 | 55.48 | 56.36 | 15,861 | -1.44(-2.50%) |
Apr 20, 2012 | 58.24 | 58.74 | 57.23 | 57.80 | 18,796 | +0.38(+0.66%) |
Apr 19, 2012 | 57.80 | 58.36 | 56.48 | 57.42 | 12,781 | -0.13(-0.22%) |
Apr 18, 2012 | 57.74 | 58.99 | 57.42 | 57.55 | 31,232 | -0.56(-0.97%) |
Apr 17, 2012 | 57.05 | 58.93 | 57.05 | 58.11 | 21,010 | +1.57(+2.77%) |
Apr 16, 2012 | 56.48 | 57.36 | 55.54 | 56.54 | 15,503 | +0.38(+0.67%) |
Apr 13, 2012 | 57.61 | 57.92 | 55.98 | 56.17 | 25,945 | -2.01(-3.45%) |
Apr 12, 2012 | 58.30 | 59.18 | 57.74 | 58.18 | 17,778 | -0.13(-0.22%) |
Apr 11, 2012 | 58.30 | 59.24 | 57.86 | 58.30 | 23,490 | +0.82(+1.42%) |
Apr 10, 2012 | 61.25 | 61.88 | 56.61 | 57.49 | 43,002 | -3.64(-5.95%) |
Apr 09, 2012 | 60.43 | 61.38 | 59.74 | 61.13 | 32,586 | +0.06(+0.10%) |
Apr 05, 2012 | 61.13 | 61.37 | 60.62 | 61.06 | 14,030 | -0.06(-0.10%) |
Apr 04, 2012 | 60.18 | 61.94 | 59.62 | 61.13 | 38,463 | +0.00(+0.00%) |
Apr 03, 2012 | 62.44 | 62.69 | 60.87 | 61.13 | 43,178 | -1.13(-1.81%) |
Apr 02, 2012 | 59.68 | 62.25 | 59.68 | 62.25 | 53,738 | +2.70(+4.53%) |
Mar 30, 2012 | 60.12 | 60.25 | 59.31 | 59.56 | 31,354 | -0.31(-0.52%) |
Mar 29, 2012 | 59.87 | 60.37 | 58.93 | 59.87 | 44,936 | -0.06(-0.10%) |
Mar 28, 2012 | 59.68 | 60.25 | 58.49 | 59.93 | 25,375 | +0.13(+0.21%) |
Mar 27, 2012 | 59.68 | 60.25 | 59.62 | 59.81 | 26,865 | +0.13(+0.21%) |
Mar 26, 2012 | 59.43 | 60.25 | 59.31 | 59.68 | 38,650 | +0.56(+0.96%) |
Mar 23, 2012 | 58.80 | 59.62 | 58.68 | 59.12 | 14,238 | +0.19(+0.32%) |
Mar 22, 2012 | 58.74 | 59.12 | 58.43 | 58.93 | 20,819 | -0.19(-0.32%) |
Mar 21, 2012 | 59.68 | 59.81 | 58.99 | 59.12 | 30,769 | -0.31(-0.53%) |
Mar 20, 2012 | 59.24 | 59.93 | 58.87 | 59.43 | 22,776 | -0.50(-0.84%) |
Mar 19, 2012 | 57.99 | 60.43 | 57.74 | 59.93 | 49,740 | +1.88(+3.24%) |
Mar 16, 2012 | 58.49 | 58.49 | 57.49 | 58.05 | 26,364 | -0.19(-0.32%) |
Mar 15, 2012 | 56.98 | 58.36 | 56.67 | 58.24 | 29,546 | +1.26(+2.20%) |
Mar 14, 2012 | 58.30 | 58.30 | 56.42 | 56.98 | 17,883 | -1.07(-1.84%) |
Mar 13, 2012 | 57.30 | 58.87 | 56.67 | 58.05 | 54,123 | +1.13(+1.98%) |
Mar 12, 2012 | 57.36 | 57.40 | 55.92 | 56.92 | 61,074 | -0.19(-0.33%) |
Mar 09, 2012 | 54.60 | 57.11 | 54.60 | 57.11 | 44,234 | +2.51(+4.60%) |
Mar 08, 2012 | 53.03 | 55.41 | 53.03 | 54.60 | 50,805 | +1.57(+2.96%) |
Mar 07, 2012 | 52.84 | 53.16 | 52.59 | 53.03 | 34,760 | +0.63(+1.20%) |
Mar 06, 2012 | 51.90 | 52.97 | 51.27 | 52.40 | 23,653 | +0.19(+0.36%) |
Mar 05, 2012 | 52.21 | 53.59 | 51.90 | 52.21 | 32,248 | +0.13(+0.24%) |
Mar 02, 2012 | 52.34 | 53.22 | 51.84 | 52.09 | 27,423 | -0.19(-0.36%) |