Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.65 | 55.66 | 54.97 | 54.97 | 12,820,388 | -0.59(-1.06%) |
May 30, 2012 | 55.56 | 55.66 | 55.50 | 55.56 | 2,106,736 | -0.27(-0.49%) |
May 29, 2012 | 55.56 | 55.89 | 55.53 | 55.83 | 3,037,797 | +0.46(+0.83%) |
May 25, 2012 | 55.55 | 55.55 | 55.32 | 55.37 | 1,925,713 | -0.07(-0.13%) |
May 24, 2012 | 55.56 | 55.57 | 55.36 | 55.45 | 2,009,523 | +0.03(+0.05%) |
May 23, 2012 | 55.33 | 55.57 | 55.23 | 55.42 | 4,465,027 | -0.04(-0.08%) |
May 22, 2012 | 55.57 | 55.82 | 55.42 | 55.46 | 4,979,037 | -0.04(-0.08%) |
May 21, 2012 | 55.26 | 55.60 | 55.23 | 55.50 | 4,940,031 | +0.38(+0.68%) |
May 18, 2012 | 55.30 | 55.60 | 55.04 | 55.13 | 9,546,462 | +0.04(+0.08%) |
May 17, 2012 | 55.83 | 55.85 | 54.85 | 55.08 | 12,274,792 | -0.72(-1.29%) |
May 16, 2012 | 56.37 | 56.53 | 55.81 | 55.81 | 5,257,185 | -0.53(-0.95%) |
May 15, 2012 | 56.66 | 56.66 | 56.30 | 56.34 | 5,066,437 | -0.25(-0.43%) |
May 14, 2012 | 56.86 | 56.90 | 56.51 | 56.58 | 4,669,731 | -0.46(-0.81%) |
May 11, 2012 | 56.83 | 57.18 | 56.83 | 57.05 | 3,319,817 | +0.12(+0.20%) |
May 10, 2012 | 57.18 | 57.19 | 56.86 | 56.93 | 5,225,659 | +0.00(+0.00%) |
May 09, 2012 | 57.00 | 57.03 | 56.83 | 56.93 | 4,898,503 | -0.22(-0.38%) |
May 08, 2012 | 57.09 | 57.16 | 56.95 | 57.15 | 3,067,923 | +0.00(+0.00%) |
May 07, 2012 | 57.12 | 57.28 | 56.99 | 57.15 | 2,340,710 | +0.03(+0.06%) |
May 04, 2012 | 57.06 | 57.13 | 57.00 | 57.12 | 2,344,470 | +0.01(+0.02%) |
May 03, 2012 | 57.12 | 57.26 | 57.05 | 57.10 | 3,354,136 | -0.09(-0.15%) |
May 02, 2012 | 57.05 | 57.25 | 56.97 | 57.19 | 2,595,005 | +0.04(+0.08%) |
May 01, 2012 | 57.06 | 57.22 | 57.00 | 57.15 | 5,209,763 | +0.20(+0.35%) |
Apr 30, 2012 | 56.84 | 56.98 | 56.78 | 56.95 | 4,450,582 | +0.17(+0.30%) |
Apr 27, 2012 | 56.91 | 56.91 | 56.69 | 56.78 | 2,360,133 | -0.09(-0.15%) |
Apr 26, 2012 | 56.76 | 56.94 | 56.75 | 56.86 | 2,434,349 | +0.06(+0.10%) |
Apr 25, 2012 | 56.61 | 56.81 | 56.52 | 56.81 | 1,888,532 | +0.43(+0.76%) |
Apr 24, 2012 | 56.35 | 56.42 | 56.29 | 56.38 | 1,896,842 | +0.10(+0.18%) |
Apr 23, 2012 | 56.16 | 56.38 | 56.08 | 56.28 | 2,524,970 | -0.04(-0.08%) |
Apr 20, 2012 | 56.39 | 56.43 | 56.24 | 56.32 | 3,247,072 | +0.11(+0.20%) |
Apr 19, 2012 | 56.38 | 56.42 | 56.19 | 56.21 | 1,946,951 | -0.16(-0.28%) |
Apr 18, 2012 | 56.29 | 56.45 | 56.29 | 56.36 | 3,797,495 | -0.01(-0.01%) |
Apr 17, 2012 | 56.22 | 56.45 | 56.13 | 56.37 | 2,650,753 | +0.28(+0.50%) |
Apr 16, 2012 | 56.12 | 56.22 | 55.86 | 56.09 | 2,987,539 | +0.09(+0.15%) |
Apr 13, 2012 | 56.18 | 56.22 | 55.95 | 56.00 | 2,946,701 | -0.19(-0.33%) |
Apr 12, 2012 | 55.89 | 56.22 | 55.85 | 56.19 | 2,777,314 | +0.40(+0.72%) |
Apr 11, 2012 | 55.73 | 55.89 | 55.56 | 55.79 | 4,122,091 | +0.33(+0.59%) |
Apr 10, 2012 | 55.66 | 55.83 | 55.39 | 55.46 | 5,576,322 | -0.20(-0.36%) |
Apr 09, 2012 | 55.80 | 55.83 | 55.62 | 55.66 | 6,978,108 | -0.20(-0.36%) |
Apr 05, 2012 | 56.10 | 56.13 | 55.86 | 55.86 | 3,415,851 | -0.27(-0.49%) |
Apr 04, 2012 | 56.13 | 56.23 | 56.02 | 56.13 | 3,568,175 | -0.07(-0.13%) |
Apr 03, 2012 | 56.28 | 56.41 | 56.18 | 56.21 | 3,352,616 | -0.01(-0.03%) |
Apr 02, 2012 | 56.29 | 56.43 | 56.21 | 56.22 | 6,655,516 | +0.13(+0.23%) |
Mar 30, 2012 | 56.40 | 56.42 | 56.09 | 56.09 | 4,908,289 | -0.19(-0.33%) |
Mar 29, 2012 | 56.16 | 56.44 | 56.16 | 56.27 | 2,585,908 | +0.00(+0.00%) |
Mar 28, 2012 | 56.59 | 56.59 | 56.24 | 56.27 | 2,525,966 | -0.33(-0.58%) |
Mar 27, 2012 | 56.54 | 56.71 | 56.52 | 56.60 | 4,039,130 | +0.06(+0.10%) |
Mar 26, 2012 | 56.30 | 56.54 | 56.30 | 56.54 | 2,885,063 | +0.40(+0.71%) |
Mar 23, 2012 | 56.34 | 56.36 | 56.14 | 56.14 | 4,721,873 | -0.19(-0.33%) |
Mar 22, 2012 | 56.27 | 56.44 | 56.26 | 56.33 | 3,015,508 | -0.03(-0.05%) |
Mar 21, 2012 | 56.50 | 56.50 | 56.26 | 56.36 | 2,110,979 | -0.09(-0.15%) |
Mar 20, 2012 | 56.39 | 56.53 | 56.34 | 56.44 | 3,410,086 | -0.09(-0.15%) |
Mar 19, 2012 | 56.34 | 56.57 | 56.27 | 56.53 | 2,310,717 | +0.16(+0.28%) |
Mar 16, 2012 | 56.44 | 56.52 | 56.16 | 56.37 | 3,141,258 | -0.07(-0.13%) |
Mar 15, 2012 | 56.59 | 56.60 | 56.36 | 56.44 | 2,126,533 | -0.17(-0.30%) |
Mar 14, 2012 | 56.77 | 56.74 | 56.39 | 56.61 | 3,897,262 | -0.16(-0.28%) |
Mar 13, 2012 | 56.50 | 56.79 | 56.40 | 56.77 | 3,421,108 | +0.46(+0.81%) |
Mar 12, 2012 | 56.43 | 56.43 | 56.26 | 56.32 | 2,819,912 | -0.09(-0.15%) |
Mar 09, 2012 | 56.49 | 56.53 | 56.36 | 56.40 | 2,897,368 | +0.00(+0.00%) |
Mar 08, 2012 | 56.19 | 56.42 | 56.10 | 56.40 | 3,445,608 | +0.46(+0.81%) |
Mar 07, 2012 | 55.96 | 56.09 | 55.87 | 55.95 | 6,951,414 | +0.10(+0.18%) |
Mar 06, 2012 | 56.27 | 56.29 | 55.83 | 55.85 | 6,073,792 | -0.66(-1.16%) |
Mar 05, 2012 | 56.67 | 56.74 | 56.34 | 56.50 | 2,574,361 | -0.14(-0.25%) |
Mar 02, 2012 | 56.83 | 56.86 | 56.64 | 56.64 | 1,832,725 | -0.17(-0.30%) |