Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.11 | 59.19 | 57.56 | 58.29 | 650,679 | -0.82(-1.39%) |
May 30, 2012 | 58.85 | 59.57 | 58.37 | 59.11 | 695,810 | -0.25(-0.41%) |
May 29, 2012 | 59.89 | 60.33 | 58.82 | 59.36 | 1,147,932 | +0.09(+0.15%) |
May 25, 2012 | 60.15 | 60.60 | 58.82 | 59.27 | 741,842 | -0.77(-1.28%) |
May 24, 2012 | 60.05 | 60.48 | 59.56 | 60.04 | 812,852 | +0.16(+0.27%) |
May 23, 2012 | 58.03 | 59.95 | 57.76 | 59.88 | 918,401 | +1.54(+2.64%) |
May 22, 2012 | 57.83 | 59.73 | 57.83 | 58.34 | 961,683 | +0.79(+1.37%) |
May 21, 2012 | 56.53 | 57.63 | 55.23 | 57.55 | 972,324 | +1.35(+2.41%) |
May 18, 2012 | 56.43 | 57.54 | 55.78 | 56.20 | 997,094 | +0.14(+0.25%) |
May 17, 2012 | 58.73 | 58.73 | 55.28 | 56.06 | 1,889,418 | -2.54(-4.34%) |
May 16, 2012 | 59.69 | 60.04 | 58.48 | 58.60 | 805,074 | -0.73(-1.22%) |
May 15, 2012 | 58.97 | 60.57 | 57.94 | 59.33 | 1,710,542 | -0.37(-0.61%) |
May 14, 2012 | 60.87 | 61.02 | 59.58 | 59.69 | 1,133,407 | -1.98(-3.21%) |
May 11, 2012 | 59.65 | 63.13 | 59.63 | 61.67 | 1,414,111 | +1.45(+2.41%) |
May 10, 2012 | 60.08 | 60.85 | 59.44 | 60.22 | 745,993 | +0.92(+1.56%) |
May 09, 2012 | 58.64 | 59.69 | 58.27 | 59.30 | 995,793 | -0.26(-0.44%) |
May 08, 2012 | 60.57 | 60.66 | 57.53 | 59.56 | 1,180,738 | -1.39(-2.28%) |
May 07, 2012 | 60.73 | 61.42 | 60.12 | 60.95 | 1,057,180 | -0.07(-0.11%) |
May 04, 2012 | 61.79 | 62.50 | 60.76 | 61.02 | 1,303,792 | -1.21(-1.94%) |
May 03, 2012 | 63.23 | 63.84 | 62.09 | 62.22 | 1,192,241 | -0.89(-1.40%) |
May 02, 2012 | 61.09 | 63.86 | 60.86 | 63.11 | 1,165,848 | +1.61(+2.62%) |
May 01, 2012 | 60.63 | 62.39 | 59.95 | 61.50 | 983,832 | +0.83(+1.37%) |
Apr 30, 2012 | 61.02 | 61.05 | 60.29 | 60.66 | 1,016,376 | -0.43(-0.70%) |
Apr 27, 2012 | 61.85 | 61.90 | 60.92 | 61.09 | 1,569,099 | -0.34(-0.55%) |
Apr 26, 2012 | 61.57 | 62.55 | 61.37 | 61.43 | 1,260,222 | -0.15(-0.24%) |
Apr 25, 2012 | 60.24 | 62.01 | 60.15 | 61.57 | 1,112,417 | +2.21(+3.73%) |
Apr 24, 2012 | 59.85 | 60.34 | 58.50 | 59.36 | 1,030,106 | -0.68(-1.13%) |
Apr 23, 2012 | 59.73 | 60.47 | 59.02 | 60.04 | 1,520,086 | -0.82(-1.36%) |
Apr 20, 2012 | 60.22 | 61.31 | 59.78 | 60.86 | 1,364,318 | +0.89(+1.49%) |
Apr 19, 2012 | 61.41 | 61.76 | 59.33 | 59.97 | 1,842,580 | -1.50(-2.45%) |
Apr 18, 2012 | 59.19 | 62.15 | 58.29 | 61.47 | 4,448,077 | +5.63(+10.08%) |
Apr 17, 2012 | 55.55 | 56.51 | 55.40 | 55.85 | 1,142,205 | +0.74(+1.34%) |
Apr 16, 2012 | 55.20 | 55.40 | 53.82 | 55.11 | 875,396 | +0.01(+0.01%) |
Apr 13, 2012 | 55.40 | 55.62 | 54.52 | 55.10 | 896,943 | -0.44(-0.78%) |
Apr 12, 2012 | 54.04 | 56.00 | 53.81 | 55.53 | 1,530,125 | +1.91(+3.56%) |
Apr 11, 2012 | 53.39 | 54.00 | 52.94 | 53.62 | 801,619 | +0.92(+1.74%) |
Apr 10, 2012 | 54.37 | 54.37 | 52.52 | 52.71 | 844,478 | -1.69(-3.10%) |
Apr 09, 2012 | 54.96 | 54.96 | 53.47 | 54.40 | 868,956 | -1.22(-2.20%) |
Apr 05, 2012 | 54.81 | 56.24 | 54.69 | 55.62 | 650,638 | +0.46(+0.83%) |
Apr 04, 2012 | 55.85 | 55.85 | 54.76 | 55.16 | 1,632,348 | -2.24(-3.90%) |
Apr 03, 2012 | 56.50 | 57.73 | 56.30 | 57.40 | 1,090,453 | +0.89(+1.58%) |
Apr 02, 2012 | 55.11 | 57.11 | 54.65 | 56.50 | 1,014,084 | +1.41(+2.55%) |
Mar 30, 2012 | 55.77 | 56.01 | 54.94 | 55.10 | 600,077 | -0.13(-0.24%) |
Mar 29, 2012 | 55.79 | 55.88 | 54.42 | 55.23 | 863,885 | -0.92(-1.63%) |
Mar 28, 2012 | 56.20 | 56.31 | 55.47 | 56.14 | 1,401,068 | -0.20(-0.35%) |
Mar 27, 2012 | 56.36 | 56.48 | 55.70 | 56.34 | 1,718,460 | +0.01(+0.01%) |
Mar 26, 2012 | 55.27 | 56.36 | 54.52 | 56.33 | 2,782,434 | +2.47(+4.58%) |
Mar 23, 2012 | 51.07 | 54.12 | 50.78 | 53.87 | 2,174,445 | +2.72(+5.32%) |
Mar 22, 2012 | 51.17 | 51.34 | 50.87 | 51.15 | 969,483 | -0.21(-0.42%) |
Mar 21, 2012 | 51.68 | 52.01 | 51.34 | 51.36 | 669,474 | -0.03(-0.06%) |
Mar 20, 2012 | 50.82 | 51.49 | 50.38 | 51.39 | 974,976 | +0.25(+0.49%) |
Mar 19, 2012 | 50.83 | 52.08 | 50.19 | 51.14 | 1,223,174 | +0.28(+0.56%) |
Mar 16, 2012 | 52.21 | 52.21 | 50.41 | 50.86 | 1,469,520 | -1.04(-2.00%) |
Mar 15, 2012 | 51.93 | 52.31 | 51.29 | 51.90 | 572,942 | +0.13(+0.25%) |
Mar 14, 2012 | 52.31 | 52.46 | 51.32 | 51.77 | 648,365 | -0.54(-1.04%) |
Mar 13, 2012 | 51.57 | 52.33 | 50.95 | 52.31 | 914,733 | +1.11(+2.18%) |
Mar 12, 2012 | 51.25 | 51.83 | 50.90 | 51.20 | 574,851 | -0.09(-0.18%) |
Mar 09, 2012 | 51.16 | 51.60 | 50.80 | 51.29 | 714,574 | +0.20(+0.39%) |
Mar 08, 2012 | 50.81 | 51.29 | 50.25 | 51.09 | 961,031 | +0.69(+1.38%) |
Mar 07, 2012 | 49.14 | 50.59 | 48.66 | 50.39 | 988,304 | +1.36(+2.77%) |
Mar 06, 2012 | 49.59 | 49.77 | 48.19 | 49.03 | 1,484,168 | -0.99(-1.98%) |
Mar 05, 2012 | 50.59 | 50.95 | 49.80 | 50.03 | 1,223,247 | -0.62(-1.22%) |
Mar 02, 2012 | 52.53 | 52.59 | 50.21 | 50.65 | 1,462,377 | -2.00(-3.80%) |