Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.09 | 59.47 | 57.26 | 58.06 | 985,286 | -0.91(-1.54%) |
May 30, 2012 | 58.81 | 60.61 | 57.97 | 58.97 | 1,216,188 | -0.34(-0.58%) |
May 29, 2012 | 59.91 | 59.99 | 58.48 | 59.31 | 835,013 | +0.06(+0.10%) |
May 25, 2012 | 59.28 | 59.85 | 58.51 | 59.25 | 521,444 | -0.03(-0.04%) |
May 24, 2012 | 58.46 | 59.35 | 57.85 | 59.28 | 906,912 | +1.24(+2.13%) |
May 23, 2012 | 57.09 | 58.14 | 55.53 | 58.04 | 1,192,485 | +0.52(+0.91%) |
May 22, 2012 | 57.38 | 58.64 | 56.44 | 57.52 | 1,180,975 | +0.00(+0.00%) |
May 21, 2012 | 53.91 | 57.78 | 53.89 | 57.52 | 1,299,832 | +3.65(+6.77%) |
May 18, 2012 | 55.17 | 55.74 | 53.59 | 53.87 | 1,105,684 | -0.55(-1.01%) |
May 17, 2012 | 53.49 | 55.67 | 53.06 | 54.42 | 1,140,949 | +1.43(+2.71%) |
May 16, 2012 | 52.59 | 54.35 | 52.19 | 52.99 | 1,028,722 | +0.41(+0.78%) |
May 15, 2012 | 52.83 | 54.03 | 52.46 | 52.58 | 1,826,346 | -0.40(-0.75%) |
May 14, 2012 | 53.42 | 54.46 | 52.83 | 52.97 | 1,594,000 | -1.27(-2.35%) |
May 11, 2012 | 52.36 | 55.12 | 51.85 | 54.25 | 1,713,907 | +2.23(+4.29%) |
May 10, 2012 | 52.09 | 52.73 | 51.08 | 52.02 | 692,869 | +0.56(+1.08%) |
May 09, 2012 | 49.43 | 52.10 | 49.13 | 51.46 | 949,968 | +1.11(+2.20%) |
May 08, 2012 | 50.73 | 50.73 | 48.93 | 50.35 | 753,565 | -1.30(-2.51%) |
May 07, 2012 | 52.40 | 53.06 | 50.45 | 51.65 | 548,037 | -0.77(-1.47%) |
May 04, 2012 | 50.20 | 53.16 | 50.20 | 52.42 | 672,681 | +1.64(+3.23%) |
May 03, 2012 | 51.64 | 52.04 | 50.04 | 50.78 | 908,504 | -1.61(-3.06%) |
May 02, 2012 | 52.70 | 52.96 | 51.63 | 52.39 | 420,465 | -0.61(-1.15%) |
May 01, 2012 | 53.26 | 53.73 | 52.73 | 53.00 | 343,641 | -0.19(-0.35%) |
Apr 30, 2012 | 52.73 | 53.61 | 52.21 | 53.19 | 518,178 | -0.04(-0.08%) |
Apr 27, 2012 | 53.15 | 53.31 | 52.75 | 53.23 | 485,126 | +0.55(+1.04%) |
Apr 26, 2012 | 52.17 | 53.13 | 52.17 | 52.68 | 440,600 | +0.39(+0.74%) |
Apr 25, 2012 | 51.16 | 52.49 | 50.90 | 52.29 | 620,021 | +1.43(+2.82%) |
Apr 24, 2012 | 50.85 | 51.36 | 50.51 | 50.86 | 466,018 | +0.14(+0.27%) |
Apr 23, 2012 | 51.28 | 51.28 | 49.79 | 50.72 | 741,456 | -1.02(-1.97%) |
Apr 20, 2012 | 52.11 | 52.66 | 51.51 | 51.74 | 395,582 | -0.33(-0.64%) |
Apr 19, 2012 | 52.31 | 52.91 | 51.68 | 52.08 | 343,536 | +0.06(+0.12%) |
Apr 18, 2012 | 52.09 | 52.32 | 51.54 | 52.02 | 509,936 | -0.15(-0.28%) |
Apr 17, 2012 | 51.69 | 52.94 | 51.19 | 52.16 | 957,598 | +0.30(+0.58%) |
Apr 16, 2012 | 54.08 | 54.84 | 51.63 | 51.86 | 1,011,795 | -3.01(-5.49%) |
Apr 13, 2012 | 54.19 | 55.20 | 53.65 | 54.88 | 655,466 | +0.21(+0.38%) |
Apr 12, 2012 | 53.32 | 55.04 | 53.00 | 54.67 | 538,402 | +1.31(+2.46%) |
Apr 11, 2012 | 54.37 | 54.68 | 53.22 | 53.36 | 466,430 | -0.82(-1.51%) |
Apr 10, 2012 | 52.60 | 54.35 | 52.38 | 54.17 | 781,538 | +1.61(+3.05%) |
Apr 09, 2012 | 52.71 | 53.72 | 52.55 | 52.57 | 422,968 | -0.21(-0.39%) |
Apr 05, 2012 | 54.08 | 54.27 | 52.42 | 52.77 | 1,005,136 | -1.21(-2.24%) |
Apr 04, 2012 | 56.08 | 56.36 | 53.74 | 53.98 | 1,246,010 | -3.08(-5.40%) |
Apr 03, 2012 | 57.77 | 57.93 | 56.63 | 57.06 | 882,805 | -0.71(-1.23%) |
Apr 02, 2012 | 55.66 | 57.80 | 55.50 | 57.78 | 815,466 | +1.92(+3.43%) |
Mar 30, 2012 | 55.29 | 55.92 | 54.67 | 55.86 | 431,288 | +0.74(+1.34%) |
Mar 29, 2012 | 54.89 | 55.15 | 54.21 | 55.12 | 711,885 | -0.33(-0.60%) |
Mar 28, 2012 | 55.22 | 55.65 | 54.96 | 55.46 | 686,924 | +0.04(+0.08%) |
Mar 27, 2012 | 55.37 | 55.78 | 54.85 | 55.41 | 589,997 | +0.17(+0.31%) |
Mar 26, 2012 | 55.26 | 55.39 | 54.74 | 55.24 | 484,686 | +0.57(+1.03%) |
Mar 23, 2012 | 54.55 | 55.51 | 54.21 | 54.68 | 690,184 | +0.55(+1.01%) |
Mar 22, 2012 | 54.15 | 54.60 | 53.80 | 54.13 | 615,092 | -0.66(-1.20%) |
Mar 21, 2012 | 55.35 | 56.06 | 54.65 | 54.79 | 684,903 | +0.32(+0.58%) |
Mar 20, 2012 | 53.10 | 54.72 | 52.76 | 54.47 | 677,798 | +0.51(+0.95%) |
Mar 19, 2012 | 54.50 | 55.23 | 53.93 | 53.96 | 712,385 | -0.49(-0.90%) |
Mar 16, 2012 | 54.84 | 55.29 | 54.06 | 54.45 | 1,506,403 | -0.57(-1.04%) |
Mar 15, 2012 | 55.80 | 56.06 | 54.65 | 55.02 | 985,442 | -0.83(-1.49%) |
Mar 14, 2012 | 56.46 | 56.68 | 55.64 | 55.85 | 1,205,237 | -1.22(-2.15%) |
Mar 13, 2012 | 56.48 | 57.73 | 56.48 | 57.08 | 649,706 | +0.51(+0.89%) |
Mar 12, 2012 | 56.97 | 57.26 | 56.49 | 56.57 | 404,417 | -0.79(-1.37%) |
Mar 09, 2012 | 57.55 | 57.90 | 56.66 | 57.36 | 429,704 | -0.04(-0.07%) |
Mar 08, 2012 | 57.72 | 57.79 | 56.69 | 57.40 | 409,907 | +0.24(+0.42%) |
Mar 07, 2012 | 56.74 | 57.66 | 56.07 | 57.16 | 526,461 | +0.36(+0.63%) |
Mar 06, 2012 | 56.88 | 56.95 | 55.10 | 56.80 | 1,079,558 | -1.27(-2.18%) |
Mar 05, 2012 | 59.28 | 59.28 | 57.78 | 58.07 | 668,055 | -1.55(-2.60%) |
Mar 02, 2012 | 59.74 | 60.30 | 59.10 | 59.62 | 520,149 | -0.40(-0.67%) |