Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.94 | 50.56 | 49.42 | 50.08 | 5,003,190 | +0.14(+0.28%) |
May 30, 2012 | 50.45 | 50.51 | 49.85 | 49.94 | 3,574,515 | -0.89(-1.74%) |
May 29, 2012 | 51.21 | 51.42 | 50.80 | 50.83 | 3,593,234 | +0.05(+0.11%) |
May 25, 2012 | 51.69 | 51.75 | 50.67 | 50.77 | 2,478,917 | -0.77(-1.50%) |
May 24, 2012 | 51.97 | 52.30 | 50.98 | 51.55 | 2,878,810 | -0.50(-0.95%) |
May 23, 2012 | 51.00 | 52.18 | 50.62 | 52.04 | 2,776,351 | +0.62(+1.20%) |
May 22, 2012 | 52.10 | 52.26 | 51.13 | 51.42 | 3,001,326 | -0.10(-0.19%) |
May 21, 2012 | 49.73 | 51.58 | 49.73 | 51.52 | 2,956,265 | +1.58(+3.17%) |
May 18, 2012 | 50.82 | 51.00 | 49.78 | 49.94 | 3,341,102 | -0.66(-1.31%) |
May 17, 2012 | 52.04 | 52.37 | 50.54 | 50.61 | 3,471,552 | -1.32(-2.55%) |
May 16, 2012 | 52.06 | 52.64 | 51.60 | 51.93 | 3,827,190 | +0.04(+0.07%) |
May 15, 2012 | 51.96 | 52.39 | 51.68 | 51.89 | 2,333,978 | -0.09(-0.18%) |
May 14, 2012 | 51.76 | 52.52 | 51.60 | 51.98 | 2,380,494 | -0.33(-0.63%) |
May 11, 2012 | 51.85 | 52.92 | 51.85 | 52.31 | 2,970,236 | +0.21(+0.40%) |
May 10, 2012 | 52.76 | 52.91 | 52.00 | 52.10 | 4,304,239 | -0.17(-0.32%) |
May 09, 2012 | 53.24 | 53.54 | 52.20 | 52.27 | 6,357,578 | -1.41(-2.62%) |
May 08, 2012 | 54.65 | 54.75 | 53.47 | 53.68 | 6,446,966 | -1.35(-2.44%) |
May 07, 2012 | 54.54 | 55.41 | 54.54 | 55.02 | 2,226,017 | +0.28(+0.50%) |
May 04, 2012 | 55.49 | 55.50 | 54.61 | 54.75 | 3,824,732 | -1.02(-1.84%) |
May 03, 2012 | 56.48 | 56.80 | 55.66 | 55.77 | 2,282,377 | -0.57(-1.02%) |
May 02, 2012 | 56.20 | 56.56 | 55.80 | 56.35 | 2,718,073 | -0.17(-0.30%) |
May 01, 2012 | 55.40 | 56.88 | 55.34 | 56.51 | 3,362,201 | +1.12(+2.03%) |
Apr 30, 2012 | 55.69 | 55.87 | 54.96 | 55.39 | 2,982,438 | -0.33(-0.60%) |
Apr 27, 2012 | 55.79 | 56.02 | 55.08 | 55.72 | 2,793,984 | +0.11(+0.19%) |
Apr 26, 2012 | 55.24 | 55.82 | 54.88 | 55.62 | 3,118,593 | +0.24(+0.44%) |
Apr 25, 2012 | 54.70 | 55.80 | 54.52 | 55.37 | 6,453,799 | +2.04(+3.83%) |
Apr 24, 2012 | 52.91 | 53.50 | 52.75 | 53.33 | 3,802,083 | +0.62(+1.18%) |
Apr 23, 2012 | 52.12 | 52.80 | 51.80 | 52.71 | 3,963,485 | -0.10(-0.19%) |
Apr 20, 2012 | 52.30 | 52.85 | 52.19 | 52.81 | 3,728,218 | +0.63(+1.21%) |
Apr 19, 2012 | 52.74 | 53.13 | 51.83 | 52.18 | 4,638,173 | -0.74(-1.39%) |
Apr 18, 2012 | 52.63 | 53.10 | 52.03 | 52.91 | 4,230,984 | +0.47(+0.90%) |
Apr 17, 2012 | 52.06 | 52.73 | 51.74 | 52.44 | 3,759,976 | +0.62(+1.19%) |
Apr 16, 2012 | 51.51 | 52.28 | 51.34 | 51.83 | 3,334,586 | +0.61(+1.19%) |
Apr 13, 2012 | 51.33 | 51.78 | 51.09 | 51.22 | 3,404,559 | -0.36(-0.69%) |
Apr 12, 2012 | 50.35 | 51.96 | 50.35 | 51.58 | 3,716,176 | +1.32(+2.63%) |
Apr 11, 2012 | 50.26 | 50.74 | 50.10 | 50.26 | 3,164,456 | +0.65(+1.30%) |
Apr 10, 2012 | 50.60 | 50.62 | 49.30 | 49.61 | 4,697,594 | -1.06(-2.08%) |
Apr 09, 2012 | 50.95 | 51.11 | 50.53 | 50.67 | 3,767,951 | -0.85(-1.65%) |
Apr 05, 2012 | 50.58 | 51.69 | 50.51 | 51.52 | 5,265,574 | +0.65(+1.27%) |
Apr 04, 2012 | 50.10 | 51.08 | 50.10 | 50.87 | 5,578,069 | +0.53(+1.06%) |
Apr 03, 2012 | 50.75 | 50.87 | 49.96 | 50.34 | 5,729,368 | -0.56(-1.10%) |
Apr 02, 2012 | 49.87 | 51.27 | 49.69 | 50.90 | 4,063,361 | +0.90(+1.81%) |
Mar 30, 2012 | 50.49 | 50.73 | 49.87 | 50.00 | 3,719,658 | -0.26(-0.51%) |
Mar 29, 2012 | 49.63 | 50.31 | 49.25 | 50.26 | 4,148,876 | +0.20(+0.41%) |
Mar 28, 2012 | 50.39 | 50.45 | 49.78 | 50.05 | 4,847,067 | -0.30(-0.60%) |
Mar 27, 2012 | 50.24 | 50.47 | 49.91 | 50.35 | 4,452,575 | +0.13(+0.26%) |
Mar 26, 2012 | 49.53 | 50.32 | 49.53 | 50.23 | 3,606,431 | +1.28(+2.61%) |
Mar 23, 2012 | 49.38 | 49.56 | 48.87 | 48.95 | 4,419,540 | -0.19(-0.39%) |
Mar 22, 2012 | 50.55 | 50.55 | 49.01 | 49.14 | 5,632,043 | -1.90(-3.72%) |
Mar 21, 2012 | 50.98 | 51.27 | 50.73 | 51.04 | 2,883,841 | +0.19(+0.37%) |
Mar 20, 2012 | 51.55 | 51.66 | 50.81 | 50.85 | 3,758,535 | -1.03(-1.98%) |
Mar 19, 2012 | 52.16 | 52.44 | 51.65 | 51.87 | 3,622,796 | -0.52(-0.99%) |
Mar 16, 2012 | 52.12 | 52.70 | 51.87 | 52.39 | 7,140,999 | +0.34(+0.66%) |
Mar 15, 2012 | 48.98 | 52.40 | 48.68 | 52.05 | 10,634,500 | +2.72(+5.51%) |
Mar 14, 2012 | 50.83 | 50.93 | 49.17 | 49.33 | 5,732,491 | -1.59(-3.13%) |
Mar 13, 2012 | 50.57 | 50.95 | 50.16 | 50.92 | 3,903,229 | +0.73(+1.45%) |
Mar 12, 2012 | 50.65 | 50.71 | 50.11 | 50.20 | 3,651,834 | -0.30(-0.59%) |
Mar 09, 2012 | 50.87 | 51.08 | 50.17 | 50.49 | 3,293,040 | -0.22(-0.43%) |
Mar 08, 2012 | 49.91 | 50.97 | 49.73 | 50.71 | 5,971,302 | +1.14(+2.30%) |
Mar 07, 2012 | 50.44 | 50.44 | 49.56 | 49.57 | 5,666,928 | -0.52(-1.03%) |
Mar 06, 2012 | 50.73 | 50.73 | 49.66 | 50.09 | 7,637,617 | -1.31(-2.56%) |
Mar 05, 2012 | 51.71 | 52.22 | 50.82 | 51.40 | 4,239,148 | -0.32(-0.62%) |
Mar 02, 2012 | 52.31 | 52.69 | 51.49 | 51.72 | 4,516,287 | -0.66(-1.26%) |