Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.27 | 58.00 | 56.56 | 57.86 | 329,071 | +0.77(+1.35%) |
May 30, 2012 | 57.12 | 57.90 | 56.87 | 57.09 | 97,443 | -0.41(-0.71%) |
May 29, 2012 | 58.34 | 59.03 | 57.19 | 57.50 | 83,869 | -0.48(-0.83%) |
May 25, 2012 | 58.89 | 58.93 | 57.56 | 57.98 | 92,841 | -1.04(-1.76%) |
May 24, 2012 | 57.29 | 59.99 | 56.89 | 59.02 | 232,635 | +1.61(+2.80%) |
May 23, 2012 | 55.49 | 57.47 | 55.35 | 57.41 | 134,847 | +1.90(+3.42%) |
May 22, 2012 | 54.00 | 56.00 | 53.75 | 55.51 | 150,561 | +1.73(+3.22%) |
May 21, 2012 | 53.48 | 54.00 | 52.61 | 53.78 | 117,658 | +0.21(+0.39%) |
May 18, 2012 | 52.59 | 54.08 | 52.23 | 53.57 | 102,050 | +1.22(+2.33%) |
May 17, 2012 | 55.30 | 55.31 | 52.01 | 52.35 | 133,977 | -2.98(-5.39%) |
May 16, 2012 | 56.84 | 56.84 | 55.08 | 55.33 | 70,485 | -1.53(-2.69%) |
May 15, 2012 | 55.99 | 57.33 | 55.99 | 56.86 | 108,281 | +0.72(+1.28%) |
May 14, 2012 | 56.54 | 56.78 | 55.55 | 56.14 | 56,581 | -0.64(-1.13%) |
May 11, 2012 | 53.61 | 57.16 | 53.26 | 56.78 | 130,188 | +2.81(+5.21%) |
May 10, 2012 | 54.39 | 54.96 | 53.49 | 53.97 | 170,936 | -0.27(-0.50%) |
May 09, 2012 | 53.97 | 54.64 | 53.50 | 54.24 | 202,557 | -0.04(-0.08%) |
May 08, 2012 | 56.01 | 56.31 | 53.80 | 54.28 | 183,866 | -1.91(-3.39%) |
May 07, 2012 | 56.81 | 56.92 | 56.00 | 56.19 | 94,976 | -1.00(-1.75%) |
May 04, 2012 | 59.15 | 59.15 | 56.97 | 57.19 | 93,026 | -2.15(-3.62%) |
May 03, 2012 | 59.38 | 59.64 | 58.51 | 59.34 | 82,860 | +0.25(+0.42%) |
May 02, 2012 | 59.09 | 59.30 | 58.03 | 59.09 | 51,579 | -0.05(-0.08%) |
May 01, 2012 | 59.83 | 60.17 | 58.99 | 59.14 | 92,948 | -0.69(-1.15%) |
Apr 30, 2012 | 60.72 | 61.75 | 59.46 | 59.83 | 47,824 | -0.69(-1.14%) |
Apr 27, 2012 | 61.35 | 61.73 | 60.42 | 60.52 | 96,300 | -0.43(-0.71%) |
Apr 26, 2012 | 60.57 | 63.00 | 57.74 | 60.95 | 215,190 | +1.02(+1.70%) |
Apr 25, 2012 | 59.04 | 60.18 | 58.79 | 59.93 | 114,294 | +1.14(+1.94%) |
Apr 24, 2012 | 58.73 | 59.15 | 58.38 | 58.79 | 192,350 | +0.08(+0.14%) |
Apr 23, 2012 | 58.48 | 59.08 | 58.03 | 58.71 | 82,024 | -0.19(-0.32%) |
Apr 20, 2012 | 57.80 | 59.64 | 57.80 | 58.90 | 174,983 | -0.06(-0.10%) |
Apr 19, 2012 | 59.15 | 59.70 | 58.12 | 58.96 | 226,736 | -0.23(-0.39%) |
Apr 18, 2012 | 58.00 | 59.48 | 57.74 | 59.19 | 61,288 | +1.17(+2.02%) |
Apr 17, 2012 | 57.94 | 58.96 | 57.80 | 58.02 | 76,925 | +0.31(+0.54%) |
Apr 16, 2012 | 57.46 | 57.92 | 57.04 | 57.71 | 75,998 | +0.04(+0.07%) |
Apr 13, 2012 | 58.05 | 58.62 | 57.00 | 57.67 | 118,358 | -0.63(-1.08%) |
Apr 12, 2012 | 57.37 | 58.79 | 57.37 | 58.30 | 156,927 | +1.01(+1.76%) |
Apr 11, 2012 | 57.74 | 58.27 | 56.81 | 57.29 | 177,887 | +0.26(+0.46%) |
Apr 10, 2012 | 59.17 | 59.22 | 56.79 | 57.03 | 141,537 | -2.38(-4.01%) |
Apr 09, 2012 | 60.37 | 60.83 | 58.70 | 59.41 | 157,610 | -1.70(-2.78%) |
Apr 05, 2012 | 60.70 | 61.47 | 60.34 | 61.11 | 83,676 | +0.26(+0.43%) |
Apr 04, 2012 | 62.35 | 62.62 | 60.70 | 60.85 | 102,374 | -1.77(-2.83%) |
Apr 03, 2012 | 62.48 | 63.49 | 62.12 | 62.62 | 74,519 | +0.32(+0.51%) |
Apr 02, 2012 | 60.35 | 62.50 | 60.22 | 62.30 | 110,813 | +1.66(+2.74%) |
Mar 30, 2012 | 62.81 | 62.81 | 60.50 | 60.64 | 133,592 | -1.97(-3.15%) |
Mar 29, 2012 | 62.26 | 62.97 | 60.88 | 62.61 | 124,800 | +0.46(+0.74%) |
Mar 28, 2012 | 63.27 | 63.49 | 61.79 | 62.15 | 95,246 | -0.89(-1.41%) |
Mar 27, 2012 | 63.80 | 64.09 | 62.54 | 63.04 | 90,577 | -0.69(-1.08%) |
Mar 26, 2012 | 63.97 | 64.49 | 63.12 | 63.73 | 120,720 | +0.34(+0.54%) |
Mar 23, 2012 | 63.37 | 64.07 | 62.49 | 63.39 | 82,459 | -0.13(-0.20%) |
Mar 22, 2012 | 63.88 | 64.01 | 62.00 | 63.52 | 107,997 | -0.71(-1.11%) |
Mar 21, 2012 | 64.67 | 64.67 | 63.92 | 64.23 | 89,179 | +0.02(+0.03%) |
Mar 20, 2012 | 63.88 | 64.69 | 63.67 | 64.21 | 87,270 | +0.03(+0.05%) |
Mar 19, 2012 | 62.60 | 64.88 | 62.02 | 64.18 | 158,346 | +1.51(+2.41%) |
Mar 16, 2012 | 63.80 | 64.00 | 62.45 | 62.67 | 106,188 | -0.86(-1.35%) |
Mar 15, 2012 | 64.39 | 64.39 | 63.36 | 63.53 | 131,296 | -0.24(-0.38%) |
Mar 14, 2012 | 63.81 | 64.34 | 62.61 | 63.77 | 133,739 | +0.20(+0.31%) |
Mar 13, 2012 | 64.00 | 64.07 | 62.54 | 63.57 | 159,085 | +0.14(+0.22%) |
Mar 12, 2012 | 63.39 | 64.00 | 62.99 | 63.43 | 163,237 | +0.17(+0.27%) |
Mar 09, 2012 | 60.93 | 63.78 | 60.93 | 63.26 | 215,605 | +2.04(+3.34%) |
Mar 08, 2012 | 63.53 | 63.64 | 59.59 | 61.22 | 420,532 | -2.38(-3.73%) |
Mar 07, 2012 | 64.43 | 64.81 | 63.50 | 63.59 | 169,223 | -0.29(-0.45%) |
Mar 06, 2012 | 63.89 | 64.74 | 63.00 | 63.88 | 133,369 | +0.03(+0.05%) |
Mar 05, 2012 | 64.41 | 64.41 | 63.48 | 63.85 | 182,397 | +0.43(+0.68%) |
Mar 02, 2012 | 63.55 | 63.75 | 62.89 | 63.42 | 172,515 | -0.18(-0.28%) |