Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.39 | 54.39 | 52.68 | 53.27 | 2,150,478 | -1.02(-1.88%) |
May 30, 2012 | 55.23 | 55.47 | 54.03 | 54.29 | 2,082,873 | -1.91(-3.40%) |
May 29, 2012 | 53.79 | 56.98 | 53.79 | 56.20 | 3,034,401 | +2.89(+5.42%) |
May 25, 2012 | 53.42 | 54.26 | 52.91 | 53.31 | 1,156,144 | -0.06(-0.11%) |
May 24, 2012 | 54.77 | 55.40 | 52.90 | 53.37 | 2,220,934 | -1.35(-2.47%) |
May 23, 2012 | 52.53 | 54.76 | 51.60 | 54.72 | 2,505,195 | +1.80(+3.40%) |
May 22, 2012 | 54.90 | 54.91 | 52.45 | 52.92 | 1,933,285 | -1.82(-3.32%) |
May 21, 2012 | 52.81 | 55.30 | 51.80 | 54.74 | 2,518,845 | +1.63(+3.07%) |
May 18, 2012 | 54.43 | 54.88 | 52.08 | 53.11 | 3,566,706 | -1.24(-2.28%) |
May 17, 2012 | 57.50 | 58.05 | 54.18 | 54.35 | 3,803,644 | -3.06(-5.33%) |
May 16, 2012 | 57.44 | 59.96 | 56.61 | 57.41 | 9,760,863 | +5.73(+11.09%) |
May 15, 2012 | 52.62 | 53.20 | 51.41 | 51.68 | 3,517,459 | -0.57(-1.09%) |
May 14, 2012 | 53.14 | 53.21 | 51.66 | 52.25 | 2,495,858 | -1.46(-2.72%) |
May 11, 2012 | 54.25 | 55.00 | 53.58 | 53.71 | 1,910,433 | -1.04(-1.90%) |
May 10, 2012 | 56.31 | 56.39 | 54.13 | 54.75 | 1,399,826 | -0.66(-1.19%) |
May 09, 2012 | 54.44 | 56.30 | 54.07 | 55.41 | 2,404,496 | +0.33(+0.60%) |
May 08, 2012 | 55.90 | 56.12 | 53.00 | 55.08 | 3,301,437 | -1.00(-1.78%) |
May 07, 2012 | 56.77 | 57.55 | 56.00 | 56.08 | 1,545,108 | -0.82(-1.44%) |
May 04, 2012 | 58.00 | 58.30 | 56.58 | 56.90 | 1,888,866 | -1.09(-1.88%) |
May 03, 2012 | 60.00 | 60.34 | 57.20 | 57.99 | 2,611,840 | -1.83(-3.06%) |
May 02, 2012 | 59.58 | 60.77 | 58.94 | 59.82 | 1,876,136 | +0.02(+0.03%) |