Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.59 | 48.78 | 48.02 | 48.46 | 319,866 | -0.11(-0.23%) |
May 30, 2012 | 48.87 | 48.93 | 48.50 | 48.57 | 219,480 | -0.73(-1.49%) |
May 29, 2012 | 49.08 | 49.40 | 48.97 | 49.31 | 186,073 | +0.58(+1.19%) |
May 25, 2012 | 48.86 | 48.97 | 48.62 | 48.73 | 217,760 | -0.15(-0.31%) |
May 24, 2012 | 48.93 | 48.98 | 48.49 | 48.88 | 249,163 | +0.10(+0.20%) |
May 23, 2012 | 48.37 | 48.84 | 47.92 | 48.78 | 417,259 | +0.06(+0.12%) |
May 22, 2012 | 48.80 | 49.12 | 48.43 | 48.73 | 273,335 | +0.05(+0.10%) |
May 21, 2012 | 47.93 | 48.68 | 47.86 | 48.68 | 889,570 | +0.86(+1.80%) |
May 18, 2012 | 48.39 | 48.52 | 47.73 | 47.81 | 742,258 | -0.39(-0.80%) |
May 17, 2012 | 49.03 | 49.07 | 48.20 | 48.20 | 383,734 | -0.81(-1.66%) |
May 16, 2012 | 49.41 | 49.65 | 49.00 | 49.02 | 317,271 | -0.19(-0.39%) |
May 15, 2012 | 49.47 | 49.73 | 49.14 | 49.21 | 469,446 | -0.30(-0.60%) |
May 14, 2012 | 49.57 | 49.84 | 49.43 | 49.51 | 469,729 | -0.56(-1.11%) |
May 11, 2012 | 49.93 | 50.52 | 49.89 | 50.06 | 254,124 | -0.15(-0.31%) |
May 10, 2012 | 50.49 | 50.51 | 50.11 | 50.22 | 115,437 | +0.13(+0.26%) |
May 09, 2012 | 49.85 | 50.40 | 49.65 | 50.08 | 487,217 | -0.30(-0.60%) |
May 08, 2012 | 50.28 | 50.45 | 49.77 | 50.39 | 190,194 | -0.22(-0.43%) |
May 07, 2012 | 50.36 | 50.75 | 50.36 | 50.60 | 228,135 | +0.03(+0.06%) |
May 04, 2012 | 51.10 | 51.14 | 50.54 | 50.57 | 199,762 | -0.81(-1.58%) |
May 03, 2012 | 51.85 | 51.86 | 51.30 | 51.39 | 363,512 | -0.46(-0.89%) |
May 02, 2012 | 51.72 | 51.89 | 51.52 | 51.85 | 186,957 | -0.11(-0.22%) |
May 01, 2012 | 51.64 | 52.33 | 51.60 | 51.96 | 267,167 | +0.32(+0.62%) |
Apr 30, 2012 | 51.72 | 51.81 | 51.54 | 51.64 | 220,038 | -0.24(-0.47%) |
Apr 27, 2012 | 51.95 | 52.01 | 51.64 | 51.88 | 382,924 | +0.10(+0.19%) |
Apr 26, 2012 | 51.32 | 51.83 | 51.28 | 51.78 | 316,337 | +0.38(+0.74%) |
Apr 25, 2012 | 51.18 | 51.42 | 51.15 | 51.40 | 291,072 | +0.77(+1.51%) |
Apr 24, 2012 | 50.56 | 50.80 | 50.50 | 50.64 | 144,469 | +0.16(+0.32%) |
Apr 23, 2012 | 50.46 | 50.52 | 50.16 | 50.47 | 234,504 | -0.46(-0.90%) |
Apr 20, 2012 | 51.06 | 51.25 | 50.92 | 50.93 | 153,031 | +0.06(+0.13%) |
Apr 19, 2012 | 51.15 | 51.37 | 50.64 | 50.87 | 477,922 | -0.31(-0.60%) |
Apr 18, 2012 | 51.14 | 51.33 | 51.08 | 51.18 | 201,360 | -0.18(-0.35%) |
Apr 17, 2012 | 50.92 | 51.45 | 50.87 | 51.35 | 209,549 | +0.77(+1.51%) |
Apr 16, 2012 | 50.93 | 50.99 | 50.43 | 50.59 | 282,117 | -0.05(-0.10%) |
Apr 13, 2012 | 51.12 | 51.12 | 50.61 | 50.64 | 159,863 | -0.62(-1.21%) |
Apr 12, 2012 | 50.64 | 51.27 | 50.63 | 51.26 | 147,714 | +0.70(+1.39%) |
Apr 11, 2012 | 50.68 | 50.73 | 50.48 | 50.56 | 102,092 | +0.40(+0.80%) |
Apr 10, 2012 | 50.96 | 51.06 | 50.11 | 50.15 | 284,826 | -0.88(-1.72%) |
Apr 09, 2012 | 50.94 | 51.23 | 50.87 | 51.03 | 211,013 | -0.57(-1.11%) |
Apr 05, 2012 | 51.44 | 51.75 | 51.43 | 51.60 | 169,517 | -0.05(-0.09%) |
Apr 04, 2012 | 51.76 | 51.81 | 51.44 | 51.65 | 187,221 | -0.53(-1.02%) |
Apr 03, 2012 | 52.31 | 52.39 | 51.89 | 52.18 | 215,662 | -0.18(-0.34%) |
Apr 02, 2012 | 51.93 | 52.51 | 51.82 | 52.36 | 216,890 | +0.41(+0.79%) |
Mar 30, 2012 | 52.06 | 52.08 | 51.73 | 51.95 | 191,105 | +0.17(+0.33%) |
Mar 29, 2012 | 51.56 | 51.85 | 51.35 | 51.78 | 224,291 | -0.09(-0.17%) |
Mar 28, 2012 | 52.05 | 52.17 | 51.55 | 51.87 | 253,738 | -0.25(-0.48%) |
Mar 27, 2012 | 52.37 | 52.37 | 52.10 | 52.12 | 317,237 | -0.17(-0.32%) |
Mar 26, 2012 | 51.93 | 52.29 | 51.93 | 52.29 | 165,713 | +0.70(+1.36%) |
Mar 23, 2012 | 51.44 | 51.64 | 51.16 | 51.59 | 153,849 | +0.18(+0.34%) |
Mar 22, 2012 | 51.41 | 51.53 | 51.25 | 51.41 | 433,329 | -0.39(-0.74%) |
Mar 21, 2012 | 51.88 | 51.94 | 51.68 | 51.80 | 150,820 | -0.05(-0.09%) |
Mar 20, 2012 | 51.76 | 51.92 | 51.56 | 51.85 | 275,327 | -0.18(-0.35%) |
Mar 19, 2012 | 51.77 | 52.18 | 51.76 | 52.03 | 178,305 | +0.19(+0.37%) |
Mar 16, 2012 | 51.81 | 51.88 | 51.75 | 51.84 | 220,958 | +0.10(+0.19%) |
Mar 15, 2012 | 51.56 | 51.77 | 51.40 | 51.74 | 321,811 | +0.27(+0.53%) |
Mar 14, 2012 | 51.52 | 51.65 | 51.30 | 51.47 | 302,828 | -0.08(-0.16%) |
Mar 13, 2012 | 50.88 | 51.56 | 50.81 | 51.55 | 268,941 | +0.93(+1.84%) |
Mar 12, 2012 | 50.62 | 50.68 | 50.45 | 50.62 | 149,977 | -0.02(-0.05%) |
Mar 09, 2012 | 50.54 | 50.76 | 50.46 | 50.64 | 168,654 | +0.22(+0.43%) |
Mar 08, 2012 | 50.22 | 50.52 | 50.13 | 50.42 | 436,705 | +0.48(+0.96%) |
Mar 07, 2012 | 49.71 | 50.01 | 49.64 | 49.94 | 141,744 | +0.39(+0.79%) |
Mar 06, 2012 | 49.78 | 49.81 | 49.42 | 49.55 | 504,795 | -0.79(-1.58%) |
Mar 05, 2012 | 50.48 | 50.49 | 50.14 | 50.34 | 267,460 | -0.19(-0.38%) |
Mar 02, 2012 | 50.69 | 50.75 | 50.43 | 50.54 | 278,397 | -0.20(-0.40%) |