Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.14 | 54.23 | 53.40 | 53.86 | 3,292,704 | -0.31(-0.56%) |
May 30, 2012 | 54.44 | 54.49 | 54.00 | 54.17 | 3,363,930 | -0.76(-1.38%) |
May 29, 2012 | 54.64 | 55.08 | 54.51 | 54.93 | 1,870,685 | +0.67(+1.24%) |
May 25, 2012 | 54.45 | 54.53 | 54.12 | 54.26 | 1,616,218 | -0.19(-0.35%) |
May 24, 2012 | 54.62 | 54.64 | 54.02 | 54.45 | 2,011,842 | -0.02(-0.03%) |
May 23, 2012 | 53.94 | 54.55 | 53.44 | 54.46 | 2,715,983 | +0.19(+0.35%) |
May 22, 2012 | 54.40 | 54.74 | 53.95 | 54.27 | 2,831,801 | +0.03(+0.05%) |
May 21, 2012 | 53.14 | 54.29 | 53.14 | 54.25 | 3,167,158 | +1.20(+2.27%) |
May 18, 2012 | 53.74 | 53.91 | 52.96 | 53.04 | 2,663,030 | -0.51(-0.94%) |
May 17, 2012 | 54.64 | 54.71 | 53.55 | 53.55 | 4,390,058 | -1.04(-1.90%) |
May 16, 2012 | 55.04 | 55.25 | 54.56 | 54.59 | 1,998,842 | -0.21(-0.38%) |
May 15, 2012 | 55.09 | 55.43 | 54.72 | 54.80 | 1,859,786 | -0.23(-0.41%) |
May 14, 2012 | 55.11 | 55.46 | 54.97 | 55.02 | 2,674,879 | -0.63(-1.13%) |
May 11, 2012 | 55.49 | 56.15 | 55.42 | 55.65 | 1,326,304 | -0.05(-0.09%) |
May 10, 2012 | 56.08 | 56.09 | 55.57 | 55.70 | 2,221,670 | +0.01(+0.02%) |
May 09, 2012 | 55.34 | 56.04 | 55.12 | 55.69 | 2,988,819 | -0.25(-0.45%) |
May 08, 2012 | 55.91 | 56.07 | 55.13 | 55.95 | 2,213,254 | -0.28(-0.50%) |
May 07, 2012 | 56.07 | 56.42 | 55.95 | 56.23 | 1,767,940 | -0.02(-0.03%) |
May 04, 2012 | 56.99 | 57.00 | 56.21 | 56.24 | 2,573,897 | -1.04(-1.81%) |
May 03, 2012 | 57.77 | 57.85 | 57.14 | 57.28 | 1,865,555 | -0.48(-0.83%) |
May 02, 2012 | 57.47 | 57.80 | 57.32 | 57.76 | 2,119,627 | +0.02(+0.03%) |
May 01, 2012 | 57.54 | 58.21 | 57.40 | 57.74 | 2,032,061 | +0.18(+0.32%) |
Apr 30, 2012 | 57.72 | 57.75 | 57.45 | 57.56 | 1,936,576 | -0.25(-0.44%) |
Apr 27, 2012 | 57.79 | 58.02 | 57.55 | 57.81 | 1,617,644 | +0.21(+0.36%) |
Apr 26, 2012 | 57.16 | 57.67 | 57.13 | 57.60 | 2,877,396 | +0.38(+0.67%) |
Apr 25, 2012 | 56.87 | 57.25 | 56.85 | 57.22 | 1,628,483 | +1.03(+1.83%) |
Apr 24, 2012 | 56.24 | 56.44 | 55.97 | 56.19 | 1,847,119 | +0.00(+0.00%) |
Apr 23, 2012 | 56.17 | 56.26 | 55.80 | 56.19 | 2,147,571 | -0.55(-0.97%) |
Apr 20, 2012 | 56.99 | 57.16 | 56.71 | 56.74 | 1,661,313 | +0.04(+0.08%) |
Apr 19, 2012 | 57.09 | 57.40 | 56.41 | 56.70 | 2,017,653 | -0.44(-0.76%) |
Apr 18, 2012 | 57.11 | 57.35 | 57.01 | 57.13 | 3,231,687 | -0.10(-0.17%) |
Apr 17, 2012 | 56.61 | 57.36 | 56.57 | 57.23 | 1,375,799 | +0.94(+1.67%) |
Apr 16, 2012 | 56.85 | 56.86 | 56.15 | 56.29 | 2,221,741 | -0.24(-0.43%) |
Apr 13, 2012 | 57.03 | 57.05 | 56.51 | 56.53 | 3,950,801 | -0.65(-1.13%) |
Apr 12, 2012 | 56.46 | 57.20 | 56.44 | 57.18 | 2,802,470 | +0.81(+1.44%) |
Apr 11, 2012 | 56.48 | 56.64 | 56.30 | 56.37 | 2,520,300 | +0.40(+0.72%) |
Apr 10, 2012 | 56.86 | 57.01 | 55.88 | 55.96 | 9,284,240 | -0.99(-1.73%) |
Apr 09, 2012 | 56.84 | 57.19 | 56.76 | 56.95 | 1,760,121 | -0.62(-1.08%) |
Apr 05, 2012 | 57.26 | 57.64 | 57.26 | 57.57 | 2,472,103 | +0.13(+0.23%) |
Apr 04, 2012 | 57.61 | 57.65 | 57.18 | 57.44 | 2,449,452 | -0.61(-1.05%) |
Apr 03, 2012 | 58.11 | 58.28 | 57.74 | 58.05 | 2,024,572 | -0.09(-0.15%) |
Apr 02, 2012 | 57.60 | 58.29 | 57.51 | 58.14 | 2,926,865 | +0.51(+0.88%) |
Mar 30, 2012 | 57.80 | 57.80 | 57.38 | 57.63 | 2,400,197 | +0.12(+0.21%) |
Mar 29, 2012 | 57.27 | 57.57 | 57.04 | 57.51 | 1,760,910 | -0.03(-0.05%) |
Mar 28, 2012 | 57.92 | 57.99 | 57.20 | 57.53 | 1,601,023 | -0.34(-0.59%) |
Mar 27, 2012 | 58.03 | 58.09 | 57.85 | 57.87 | 2,168,538 | -0.08(-0.14%) |
Mar 26, 2012 | 57.53 | 57.96 | 57.49 | 57.95 | 1,873,795 | +0.81(+1.42%) |
Mar 23, 2012 | 57.10 | 57.21 | 56.70 | 57.14 | 2,988,995 | +0.13(+0.23%) |
Mar 22, 2012 | 57.00 | 57.12 | 56.78 | 57.01 | 2,514,544 | -0.37(-0.64%) |
Mar 21, 2012 | 57.41 | 57.55 | 57.25 | 57.37 | 4,612,225 | +0.02(+0.03%) |
Mar 20, 2012 | 57.31 | 57.43 | 57.06 | 57.36 | 1,997,848 | -0.24(-0.42%) |
Mar 19, 2012 | 57.37 | 57.71 | 57.26 | 57.60 | 2,259,653 | +0.27(+0.47%) |
Mar 16, 2012 | 57.36 | 57.39 | 57.18 | 57.33 | 1,047,138 | +0.05(+0.09%) |
Mar 15, 2012 | 57.10 | 57.30 | 56.94 | 57.28 | 2,342,397 | +0.28(+0.49%) |
Mar 14, 2012 | 56.99 | 57.16 | 56.79 | 57.00 | 1,968,312 | +0.02(+0.03%) |
Mar 13, 2012 | 56.39 | 57.00 | 56.26 | 56.98 | 1,891,021 | +0.96(+1.71%) |
Mar 12, 2012 | 56.09 | 56.19 | 55.90 | 56.03 | 1,996,436 | -0.02(-0.03%) |
Mar 09, 2012 | 55.99 | 56.20 | 55.91 | 56.04 | 1,383,649 | +0.17(+0.31%) |
Mar 08, 2012 | 55.61 | 55.97 | 55.48 | 55.87 | 2,924,071 | +0.58(+1.05%) |
Mar 07, 2012 | 55.02 | 55.35 | 54.99 | 55.29 | 2,644,029 | +0.43(+0.79%) |
Mar 06, 2012 | 55.15 | 55.15 | 54.71 | 54.85 | 4,907,636 | -0.82(-1.47%) |
Mar 05, 2012 | 55.94 | 55.97 | 55.47 | 55.67 | 2,098,161 | -0.36(-0.64%) |
Mar 02, 2012 | 56.12 | 56.22 | 55.84 | 56.03 | 2,609,339 | -0.10(-0.19%) |