Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.49 | 53.61 | 53.47 | 53.51 | 41,445 | +0.01(+0.01%) |
May 30, 2012 | 53.43 | 53.52 | 53.43 | 53.50 | 7,154 | +0.27(+0.51%) |
May 29, 2012 | 53.30 | 53.30 | 53.24 | 53.24 | 17,546 | -0.04(-0.08%) |
May 25, 2012 | 53.27 | 53.28 | 53.25 | 53.28 | 11,562 | +0.06(+0.12%) |
May 24, 2012 | 53.25 | 53.25 | 53.20 | 53.21 | 21,106 | -0.09(-0.17%) |
May 23, 2012 | 53.28 | 53.35 | 53.28 | 53.30 | 20,872 | +0.08(+0.15%) |
May 22, 2012 | 53.15 | 53.23 | 53.13 | 53.22 | 10,806 | -0.05(-0.09%) |
May 21, 2012 | 53.28 | 53.30 | 53.24 | 53.27 | 13,446 | -0.01(-0.02%) |
May 18, 2012 | 53.25 | 53.32 | 53.24 | 53.28 | 6,219 | -0.02(-0.04%) |
May 17, 2012 | 53.23 | 53.33 | 53.23 | 53.30 | 12,714 | +0.03(+0.06%) |
May 16, 2012 | 53.19 | 53.28 | 53.15 | 53.27 | 25,513 | +0.02(+0.03%) |
May 15, 2012 | 53.38 | 53.38 | 53.23 | 53.25 | 29,863 | -0.02(-0.03%) |
May 14, 2012 | 53.26 | 53.29 | 53.19 | 53.27 | 24,998 | +0.11(+0.21%) |
May 11, 2012 | 53.15 | 53.16 | 53.10 | 53.15 | 15,501 | +0.09(+0.17%) |
May 10, 2012 | 53.03 | 53.08 | 52.99 | 53.07 | 20,553 | -0.01(-0.02%) |
May 09, 2012 | 53.15 | 53.17 | 53.08 | 53.08 | 13,270 | -0.01(-0.01%) |
May 08, 2012 | 79.01 | 79.01 | 53.08 | 53.08 | 13,034 | +0.05(+0.09%) |
May 07, 2012 | 53.10 | 53.10 | 53.02 | 53.04 | 14,286 | +0.01(+0.03%) |
May 04, 2012 | 53.02 | 53.05 | 52.99 | 53.02 | 6,363 | +0.11(+0.21%) |
May 03, 2012 | 52.89 | 52.97 | 52.88 | 52.91 | 43,830 | -0.03(-0.06%) |
May 02, 2012 | 53.01 | 53.01 | 52.90 | 52.95 | 24,871 | +0.02(+0.03%) |
May 01, 2012 | 53.00 | 53.00 | 52.88 | 52.93 | 20,077 | -0.03(-0.06%) |
Apr 30, 2012 | 52.94 | 52.97 | 52.90 | 52.96 | 152,161 | -0.02(-0.03%) |
Apr 27, 2012 | 52.89 | 52.98 | 52.89 | 52.98 | 12,371 | +0.03(+0.06%) |
Apr 26, 2012 | 52.95 | 52.96 | 52.91 | 52.95 | 13,275 | +0.11(+0.21%) |
Apr 25, 2012 | 52.78 | 52.85 | 52.75 | 52.83 | 6,621 | -0.03(-0.06%) |
Apr 24, 2012 | 52.91 | 52.91 | 52.85 | 52.86 | 9,920 | -0.06(-0.12%) |
Apr 23, 2012 | 53.00 | 53.00 | 52.91 | 52.93 | 20,491 | +0.06(+0.11%) |
Apr 20, 2012 | 52.85 | 52.87 | 52.80 | 52.87 | 10,106 | -0.02(-0.05%) |
Apr 19, 2012 | 52.86 | 52.90 | 52.86 | 52.90 | 8,578 | +0.05(+0.09%) |
Apr 18, 2012 | 52.82 | 52.86 | 52.82 | 52.85 | 8,521 | +0.07(+0.14%) |
Apr 17, 2012 | 52.80 | 52.82 | 52.77 | 52.78 | 6,315 | -0.07(-0.14%) |
Apr 16, 2012 | 52.83 | 52.91 | 52.83 | 52.85 | 22,743 | +0.06(+0.12%) |
Apr 13, 2012 | 52.72 | 52.82 | 52.72 | 52.79 | 8,157 | +0.15(+0.28%) |
Apr 12, 2012 | 52.71 | 52.71 | 52.64 | 52.64 | 4,874 | -0.10(-0.18%) |
Apr 11, 2012 | 52.75 | 52.75 | 52.68 | 52.74 | 4,114 | -0.07(-0.14%) |
Apr 10, 2012 | 52.74 | 52.84 | 52.68 | 52.81 | 9,995 | +0.15(+0.29%) |
Apr 09, 2012 | 52.75 | 52.75 | 52.65 | 52.65 | 5,796 | +0.27(+0.52%) |
Apr 05, 2012 | 52.38 | 52.40 | 52.29 | 52.38 | 8,885 | +0.12(+0.23%) |
Apr 04, 2012 | 52.13 | 52.28 | 52.13 | 52.26 | 27,700 | +0.22(+0.42%) |
Apr 03, 2012 | 52.35 | 52.41 | 52.04 | 52.04 | 4,997 | -0.30(-0.57%) |
Apr 02, 2012 | 52.20 | 52.37 | 52.20 | 52.34 | 17,514 | +0.19(+0.37%) |
Mar 30, 2012 | 52.36 | 52.39 | 52.15 | 52.15 | 11,651 | -0.27(-0.52%) |
Mar 29, 2012 | 52.41 | 52.42 | 52.35 | 52.42 | 12,992 | +0.13(+0.25%) |
Mar 28, 2012 | 52.28 | 52.37 | 52.28 | 52.29 | 126,950 | -0.03(-0.06%) |
Mar 27, 2012 | 52.15 | 52.34 | 52.15 | 52.33 | 17,939 | +0.19(+0.36%) |
Mar 26, 2012 | 52.09 | 52.15 | 52.03 | 52.14 | 29,416 | +0.01(+0.02%) |
Mar 23, 2012 | 52.17 | 52.19 | 52.10 | 52.13 | 7,137 | +0.10(+0.19%) |
Mar 22, 2012 | 52.09 | 52.09 | 52.02 | 52.03 | 5,780 | +0.03(+0.05%) |
Mar 21, 2012 | 51.94 | 52.00 | 51.88 | 52.00 | 14,094 | +0.19(+0.37%) |
Mar 20, 2012 | 51.82 | 51.88 | 51.75 | 51.81 | 13,210 | +0.00(+0.01%) |
Mar 19, 2012 | 52.04 | 52.04 | 51.77 | 51.80 | 42,773 | -0.17(-0.32%) |
Mar 16, 2012 | 51.95 | 52.00 | 51.90 | 51.97 | 17,488 | -0.09(-0.17%) |
Mar 15, 2012 | 51.97 | 52.13 | 51.97 | 52.06 | 21,861 | +0.06(+0.11%) |
Mar 14, 2012 | 52.29 | 52.29 | 51.99 | 52.00 | 29,110 | -0.42(-0.80%) |
Mar 13, 2012 | 52.59 | 52.59 | 52.42 | 52.42 | 29,692 | -0.24(-0.46%) |
Mar 12, 2012 | 52.74 | 52.74 | 52.66 | 52.66 | 68,597 | +0.02(+0.03%) |
Mar 09, 2012 | 52.66 | 52.66 | 52.59 | 52.65 | 19,195 | -0.03(-0.06%) |
Mar 08, 2012 | 52.71 | 52.74 | 52.65 | 52.68 | 21,963 | -0.12(-0.22%) |
Mar 07, 2012 | 52.87 | 52.87 | 52.77 | 52.79 | 16,087 | -0.06(-0.12%) |
Mar 06, 2012 | 52.86 | 52.87 | 52.82 | 52.86 | 15,072 | +0.11(+0.21%) |
Mar 05, 2012 | 52.80 | 52.82 | 52.69 | 52.74 | 10,125 | -0.02(-0.03%) |
Mar 02, 2012 | 52.72 | 52.82 | 52.72 | 52.76 | 5,506 | +0.11(+0.22%) |