Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.47 | 54.13 | 52.45 | 54.01 | 427,192 | +0.65(+1.22%) |
May 30, 2012 | 52.82 | 53.41 | 52.78 | 53.36 | 123,008 | -0.69(-1.28%) |
May 29, 2012 | 53.99 | 54.42 | 53.71 | 54.05 | 251,529 | +0.27(+0.51%) |
May 25, 2012 | 53.26 | 53.81 | 53.21 | 53.77 | 128,415 | +0.25(+0.47%) |
May 24, 2012 | 53.54 | 54.00 | 53.12 | 53.52 | 381,346 | +0.12(+0.22%) |
May 23, 2012 | 53.21 | 53.46 | 52.22 | 53.40 | 504,590 | -0.29(-0.54%) |
May 22, 2012 | 54.73 | 54.83 | 53.24 | 53.69 | 1,136,997 | -0.83(-1.51%) |
May 21, 2012 | 53.95 | 54.69 | 53.77 | 54.52 | 205,550 | +0.69(+1.28%) |
May 18, 2012 | 54.79 | 54.82 | 53.67 | 53.83 | 206,869 | -0.56(-1.03%) |
May 17, 2012 | 55.08 | 55.08 | 54.21 | 54.39 | 167,136 | -0.83(-1.51%) |
May 16, 2012 | 55.82 | 56.52 | 55.14 | 55.22 | 367,756 | -0.98(-1.74%) |
May 15, 2012 | 57.64 | 57.64 | 56.02 | 56.20 | 293,257 | -1.32(-2.30%) |
May 14, 2012 | 58.20 | 58.50 | 57.51 | 57.53 | 314,034 | -1.78(-3.00%) |
May 11, 2012 | 58.53 | 59.67 | 58.06 | 59.31 | 332,003 | -0.02(-0.03%) |
May 10, 2012 | 59.61 | 59.61 | 59.11 | 59.32 | 181,387 | +0.18(+0.31%) |
May 09, 2012 | 58.86 | 59.52 | 58.53 | 59.14 | 193,392 | -0.96(-1.60%) |
May 08, 2012 | 60.74 | 60.74 | 59.65 | 60.10 | 190,198 | -0.53(-0.87%) |
May 07, 2012 | 60.28 | 60.72 | 59.35 | 60.63 | 401,494 | +0.21(+0.35%) |
May 04, 2012 | 60.18 | 60.77 | 59.89 | 60.42 | 291,352 | -0.06(-0.10%) |
May 03, 2012 | 61.03 | 61.25 | 60.37 | 60.48 | 204,816 | -0.28(-0.46%) |
May 02, 2012 | 61.08 | 61.26 | 60.41 | 60.77 | 210,623 | -0.73(-1.19%) |
May 01, 2012 | 61.07 | 62.17 | 60.95 | 61.50 | 106,542 | +0.42(+0.68%) |
Apr 30, 2012 | 60.95 | 61.31 | 60.67 | 61.08 | 236,606 | -0.15(-0.24%) |
Apr 27, 2012 | 61.31 | 61.36 | 60.90 | 61.23 | 150,002 | +0.45(+0.75%) |
Apr 26, 2012 | 60.41 | 61.01 | 60.23 | 60.77 | 203,625 | +0.12(+0.19%) |
Apr 25, 2012 | 60.69 | 60.95 | 60.58 | 60.66 | 159,397 | +0.25(+0.42%) |
Apr 24, 2012 | 60.28 | 60.67 | 60.28 | 60.40 | 168,425 | +0.04(+0.06%) |
Apr 23, 2012 | 59.94 | 60.37 | 59.60 | 60.37 | 113,928 | -0.46(-0.76%) |
Apr 20, 2012 | 60.58 | 61.09 | 60.36 | 60.83 | 246,194 | +0.53(+0.87%) |
Apr 19, 2012 | 59.76 | 60.37 | 59.73 | 60.30 | 140,712 | +0.57(+0.96%) |
Apr 18, 2012 | 59.92 | 60.05 | 59.47 | 59.73 | 152,450 | -0.79(-1.30%) |
Apr 17, 2012 | 60.46 | 60.67 | 60.25 | 60.52 | 121,882 | +0.80(+1.34%) |
Apr 16, 2012 | 60.25 | 60.76 | 59.42 | 59.72 | 178,139 | -0.37(-0.62%) |
Apr 13, 2012 | 60.87 | 60.87 | 60.09 | 60.09 | 116,243 | -0.94(-1.55%) |
Apr 12, 2012 | 60.77 | 61.24 | 60.75 | 61.04 | 131,522 | +0.75(+1.25%) |
Apr 11, 2012 | 61.11 | 61.23 | 60.28 | 60.28 | 125,040 | -0.11(-0.18%) |
Apr 10, 2012 | 61.45 | 61.49 | 60.33 | 60.39 | 186,887 | -1.04(-1.70%) |
Apr 09, 2012 | 61.51 | 61.92 | 61.44 | 61.44 | 161,547 | -0.92(-1.47%) |
Apr 05, 2012 | 61.63 | 62.55 | 61.63 | 62.35 | 261,224 | +0.15(+0.25%) |
Apr 04, 2012 | 62.20 | 62.21 | 61.71 | 62.20 | 195,930 | -0.55(-0.88%) |
Apr 03, 2012 | 62.95 | 63.11 | 62.55 | 62.75 | 127,336 | -0.29(-0.46%) |
Apr 02, 2012 | 61.89 | 63.12 | 61.76 | 63.04 | 301,357 | +1.10(+1.77%) |
Mar 30, 2012 | 62.30 | 62.54 | 61.82 | 61.94 | 141,141 | +0.29(+0.47%) |
Mar 29, 2012 | 61.45 | 61.71 | 61.25 | 61.65 | 129,768 | -0.26(-0.42%) |
Mar 28, 2012 | 62.09 | 62.24 | 61.75 | 61.92 | 49,169 | -0.61(-0.97%) |
Mar 27, 2012 | 62.30 | 62.66 | 62.30 | 62.53 | 106,474 | +0.00(+0.00%) |
Mar 26, 2012 | 61.75 | 62.53 | 61.73 | 62.53 | 134,226 | +1.41(+2.32%) |
Mar 23, 2012 | 60.81 | 61.20 | 60.67 | 61.11 | 92,483 | +0.15(+0.25%) |
Mar 22, 2012 | 61.16 | 61.36 | 60.77 | 60.96 | 90,239 | -0.83(-1.34%) |
Mar 21, 2012 | 62.04 | 62.13 | 61.65 | 61.79 | 52,651 | -0.05(-0.08%) |
Mar 20, 2012 | 61.66 | 62.11 | 61.28 | 61.84 | 91,997 | -0.48(-0.77%) |
Mar 19, 2012 | 61.67 | 62.43 | 61.58 | 62.32 | 69,570 | +0.72(+1.16%) |
Mar 16, 2012 | 61.75 | 62.09 | 61.60 | 61.60 | 69,850 | +0.10(+0.16%) |
Mar 15, 2012 | 61.02 | 61.57 | 60.85 | 61.50 | 126,940 | +0.80(+1.31%) |
Mar 14, 2012 | 60.95 | 61.15 | 60.53 | 60.70 | 106,872 | -0.82(-1.33%) |
Mar 13, 2012 | 60.61 | 61.52 | 60.29 | 61.52 | 597,522 | +1.00(+1.65%) |
Mar 12, 2012 | 60.42 | 60.52 | 60.24 | 60.52 | 100,674 | +0.08(+0.14%) |
Mar 09, 2012 | 60.58 | 60.87 | 60.39 | 60.44 | 58,233 | -0.02(-0.03%) |
Mar 08, 2012 | 60.04 | 60.51 | 60.04 | 60.46 | 87,761 | +1.22(+2.07%) |
Mar 07, 2012 | 59.31 | 59.62 | 59.21 | 59.23 | 389,610 | +0.04(+0.07%) |
Mar 06, 2012 | 59.66 | 59.66 | 59.06 | 59.19 | 847,439 | -1.37(-2.25%) |
Mar 05, 2012 | 61.27 | 61.34 | 60.51 | 60.56 | 191,930 | -0.93(-1.50%) |
Mar 02, 2012 | 61.65 | 61.85 | 61.28 | 61.48 | 67,077 | -0.54(-0.86%) |