Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.14 | 50.26 | 50.14 | 50.26 | 8,417 | -0.02(-0.04%) |
May 30, 2012 | 50.25 | 50.28 | 50.24 | 50.28 | 1,472 | -0.08(-0.15%) |
May 29, 2012 | 50.37 | 50.37 | 50.28 | 50.36 | 4,127 | +0.16(+0.32%) |
May 25, 2012 | 50.14 | 50.21 | 50.14 | 50.20 | 1,814 | -0.07(-0.14%) |
May 24, 2012 | 50.25 | 50.43 | 50.25 | 50.27 | 8,296 | +0.03(+0.05%) |
May 23, 2012 | 50.32 | 50.32 | 50.23 | 50.24 | 7,261 | -0.18(-0.35%) |
May 22, 2012 | 50.41 | 50.50 | 50.41 | 50.42 | 6,965 | +0.19(+0.39%) |
May 21, 2012 | 50.03 | 50.23 | 50.03 | 50.23 | 17,090 | -0.05(-0.10%) |
May 18, 2012 | 50.99 | 50.99 | 50.28 | 50.28 | 14,413 | -0.55(-1.08%) |
May 17, 2012 | 51.03 | 51.03 | 50.79 | 50.83 | 11,746 | -0.22(-0.43%) |
May 16, 2012 | 51.15 | 51.21 | 50.99 | 51.05 | 13,336 | -0.21(-0.42%) |
May 15, 2012 | 51.54 | 51.54 | 51.21 | 51.26 | 15,874 | -0.23(-0.45%) |
May 14, 2012 | 52.05 | 52.05 | 51.43 | 51.49 | 3,590 | -0.18(-0.35%) |
May 11, 2012 | 51.75 | 51.75 | 51.63 | 51.67 | 41,510 | -0.01(-0.01%) |
May 10, 2012 | 51.79 | 51.79 | 51.68 | 51.68 | 24,235 | -0.07(-0.14%) |
May 09, 2012 | 51.92 | 51.94 | 51.68 | 51.75 | 54,847 | -0.21(-0.40%) |
May 08, 2012 | 51.92 | 52.03 | 51.92 | 51.96 | 90,914 | -0.00(-0.00%) |
May 07, 2012 | 51.96 | 52.00 | 51.96 | 51.96 | 17,952 | -0.06(-0.11%) |
May 04, 2012 | 51.99 | 52.10 | 51.99 | 52.02 | 21,666 | +0.03(+0.05%) |
May 03, 2012 | 51.87 | 52.03 | 51.87 | 51.99 | 158,112 | +0.17(+0.32%) |
May 02, 2012 | 51.85 | 51.90 | 51.83 | 51.83 | 76,391 | -0.01(-0.02%) |
May 01, 2012 | 52.03 | 52.03 | 51.83 | 51.84 | 18,784 | +0.02(+0.04%) |
Apr 30, 2012 | 51.51 | 51.94 | 51.51 | 51.82 | 13,956 | +0.18(+0.34%) |
Apr 27, 2012 | 51.62 | 51.68 | 51.62 | 51.64 | 4,208 | -0.00(-0.01%) |
Apr 26, 2012 | 51.54 | 51.69 | 51.54 | 51.65 | 27,674 | +0.03(+0.05%) |
Apr 25, 2012 | 51.68 | 51.68 | 51.54 | 51.62 | 33,776 | +0.06(+0.12%) |
Apr 24, 2012 | 51.57 | 51.57 | 51.49 | 51.56 | 5,369 | -0.02(-0.04%) |
Apr 23, 2012 | 51.77 | 51.77 | 51.57 | 51.58 | 3,635 | -0.12(-0.24%) |
Apr 20, 2012 | 52.27 | 52.27 | 51.65 | 51.70 | 11,320 | +0.03(+0.07%) |
Apr 19, 2012 | 51.72 | 51.76 | 51.67 | 51.67 | 55,141 | -0.01(-0.03%) |
Apr 18, 2012 | 51.61 | 51.72 | 51.61 | 51.68 | 4,873 | +0.07(+0.13%) |
Apr 17, 2012 | 51.61 | 51.61 | 51.58 | 51.61 | 9,978 | +0.06(+0.11%) |
Apr 16, 2012 | 54.53 | 51.56 | 51.54 | 51.56 | 10,222 | +0.05(+0.09%) |
Apr 13, 2012 | 51.55 | 51.55 | 51.51 | 51.51 | 3,173 | +0.03(+0.05%) |
Apr 12, 2012 | 51.46 | 51.48 | 51.46 | 51.48 | 4,249 | +0.08(+0.15%) |
Apr 11, 2012 | 51.68 | 51.68 | 51.37 | 51.41 | 13,278 | +0.00(+0.00%) |
Apr 10, 2012 | 51.77 | 51.77 | 51.41 | 51.41 | 5,775 | -0.17(-0.33%) |
Apr 09, 2012 | 51.81 | 51.81 | 51.51 | 51.58 | 47,035 | +0.05(+0.09%) |
Apr 05, 2012 | 51.57 | 51.58 | 51.53 | 51.53 | 6,912 | -0.03(-0.05%) |
Apr 04, 2012 | 51.67 | 51.67 | 51.56 | 51.56 | 15,111 | -0.10(-0.20%) |
Apr 03, 2012 | 51.67 | 51.70 | 51.65 | 51.66 | 9,776 | -0.00(-0.00%) |
Apr 02, 2012 | 51.72 | 51.72 | 51.58 | 51.66 | 10,068 | +0.01(+0.03%) |
Mar 30, 2012 | 51.74 | 51.74 | 51.65 | 51.65 | 7,280 | -0.06(-0.11%) |
Mar 29, 2012 | 51.73 | 51.73 | 51.66 | 51.70 | 13,954 | -0.15(-0.29%) |
Mar 28, 2012 | 51.74 | 51.86 | 51.72 | 51.85 | 27,449 | +0.11(+0.22%) |
Mar 27, 2012 | 51.72 | 51.75 | 51.71 | 51.74 | 13,785 | +0.02(+0.05%) |
Mar 26, 2012 | 51.74 | 51.74 | 51.68 | 51.71 | 37,307 | -0.00(-0.00%) |
Mar 23, 2012 | 51.73 | 51.73 | 51.68 | 51.72 | 7,617 | -0.05(-0.09%) |
Mar 22, 2012 | 51.75 | 51.76 | 51.73 | 51.76 | 9,216 | -0.04(-0.08%) |
Mar 21, 2012 | 51.78 | 51.85 | 51.75 | 51.81 | 3,979 | +0.02(+0.04%) |
Mar 20, 2012 | 51.79 | 51.80 | 51.78 | 51.79 | 18,540 | -0.06(-0.11%) |
Mar 19, 2012 | 51.83 | 51.96 | 51.83 | 51.85 | 15,365 | +0.01(+0.03%) |
Mar 16, 2012 | 51.76 | 51.83 | 51.76 | 51.83 | 15,208 | +0.07(+0.13%) |
Mar 15, 2012 | 51.78 | 51.78 | 51.75 | 51.76 | 24,918 | -0.12(-0.23%) |
Mar 14, 2012 | 51.94 | 51.95 | 51.88 | 51.88 | 262,983 | -0.03(-0.07%) |
Mar 13, 2012 | 51.93 | 51.93 | 51.84 | 51.92 | 85,946 | +0.08(+0.16%) |
Mar 12, 2012 | 58.16 | 51.86 | 51.83 | 51.83 | 55,503 | +0.03(+0.05%) |
Mar 09, 2012 | 51.78 | 51.85 | 51.78 | 51.80 | 13,235 | +0.08(+0.15%) |