Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.57 | 49.93 | 49.10 | 49.58 | 2,228,508 | +0.05(+0.11%) |
May 30, 2012 | 49.92 | 49.99 | 49.47 | 49.53 | 1,977,067 | -0.83(-1.64%) |
May 29, 2012 | 50.15 | 50.40 | 50.01 | 50.36 | 1,884,275 | +0.57(+1.14%) |
May 25, 2012 | 49.84 | 50.05 | 49.66 | 49.79 | 1,708,038 | -0.06(-0.12%) |
May 24, 2012 | 49.83 | 49.93 | 49.41 | 49.85 | 2,321,169 | +0.18(+0.37%) |
May 23, 2012 | 49.37 | 49.71 | 48.84 | 49.67 | 6,513,407 | -0.04(-0.08%) |
May 22, 2012 | 49.71 | 50.08 | 49.42 | 49.71 | 2,038,869 | +0.14(+0.29%) |
May 21, 2012 | 49.11 | 49.57 | 48.98 | 49.56 | 2,639,782 | +0.60(+1.22%) |
May 18, 2012 | 49.48 | 49.58 | 48.86 | 48.96 | 2,069,963 | -0.37(-0.75%) |
May 17, 2012 | 50.00 | 50.05 | 49.33 | 49.33 | 3,833,253 | -0.68(-1.35%) |
May 16, 2012 | 50.50 | 50.74 | 50.01 | 50.01 | 1,900,828 | -0.23(-0.45%) |
May 15, 2012 | 50.56 | 50.76 | 50.16 | 50.24 | 1,889,067 | -0.36(-0.70%) |
May 14, 2012 | 50.71 | 50.93 | 50.52 | 50.59 | 1,815,271 | -0.59(-1.16%) |
May 11, 2012 | 51.06 | 51.67 | 51.00 | 51.18 | 1,355,973 | -0.24(-0.47%) |
May 10, 2012 | 51.62 | 51.72 | 51.32 | 51.43 | 2,282,589 | +0.20(+0.38%) |
May 09, 2012 | 51.05 | 51.53 | 50.78 | 51.23 | 3,212,534 | -0.32(-0.62%) |
May 08, 2012 | 51.44 | 51.63 | 51.05 | 51.55 | 2,096,935 | -0.23(-0.44%) |
May 07, 2012 | 51.51 | 51.90 | 51.47 | 51.78 | 2,075,062 | +0.13(+0.25%) |
May 04, 2012 | 52.15 | 52.22 | 51.61 | 51.65 | 3,445,741 | -0.74(-1.42%) |
May 03, 2012 | 52.83 | 52.87 | 52.31 | 52.39 | 1,822,470 | -0.47(-0.89%) |
May 02, 2012 | 52.81 | 52.94 | 52.57 | 52.86 | 2,706,625 | -0.25(-0.47%) |
May 01, 2012 | 52.64 | 53.42 | 52.64 | 53.11 | 1,640,917 | +0.48(+0.91%) |
Apr 30, 2012 | 52.71 | 52.79 | 52.49 | 52.63 | 1,770,324 | -0.24(-0.44%) |
Apr 27, 2012 | 52.93 | 52.95 | 52.60 | 52.87 | 1,732,940 | +0.05(+0.09%) |
Apr 26, 2012 | 52.30 | 52.90 | 52.20 | 52.82 | 1,453,087 | +0.39(+0.75%) |
Apr 25, 2012 | 52.35 | 52.44 | 52.10 | 52.43 | 2,153,223 | +0.51(+0.98%) |
Apr 24, 2012 | 51.61 | 51.98 | 51.61 | 51.92 | 1,547,405 | +0.39(+0.75%) |
Apr 23, 2012 | 51.40 | 51.59 | 51.22 | 51.53 | 1,586,227 | -0.43(-0.83%) |
Apr 20, 2012 | 52.14 | 52.25 | 51.95 | 51.97 | 3,278,711 | +0.07(+0.13%) |
Apr 19, 2012 | 52.11 | 52.30 | 51.64 | 51.90 | 2,539,574 | -0.14(-0.28%) |
Apr 18, 2012 | 52.06 | 52.23 | 51.96 | 52.04 | 1,623,748 | -0.28(-0.54%) |
Apr 17, 2012 | 51.97 | 52.41 | 51.86 | 52.32 | 1,245,577 | +0.70(+1.35%) |
Apr 16, 2012 | 51.78 | 51.89 | 51.42 | 51.62 | 3,259,711 | +0.16(+0.31%) |
Apr 13, 2012 | 52.06 | 52.06 | 51.45 | 51.47 | 1,888,826 | -0.70(-1.34%) |
Apr 12, 2012 | 51.49 | 52.21 | 51.47 | 52.16 | 2,038,531 | +0.76(+1.48%) |
Apr 11, 2012 | 51.51 | 51.62 | 51.36 | 51.40 | 2,107,975 | +0.43(+0.84%) |
Apr 10, 2012 | 51.81 | 51.94 | 50.95 | 50.97 | 2,540,352 | -0.92(-1.77%) |
Apr 09, 2012 | 51.91 | 52.10 | 51.77 | 51.89 | 1,033,347 | -0.68(-1.28%) |
Apr 05, 2012 | 52.56 | 52.79 | 52.44 | 52.57 | 1,980,878 | -0.16(-0.30%) |
Apr 04, 2012 | 52.81 | 52.90 | 52.54 | 52.72 | 1,856,688 | -0.52(-0.98%) |
Apr 03, 2012 | 53.45 | 53.48 | 52.91 | 53.25 | 2,311,833 | -0.27(-0.51%) |
Apr 02, 2012 | 53.16 | 53.70 | 53.04 | 53.52 | 2,069,212 | +0.37(+0.70%) |
Mar 30, 2012 | 53.29 | 53.30 | 52.93 | 53.15 | 4,010,290 | +0.19(+0.36%) |
Mar 29, 2012 | 52.82 | 53.04 | 52.46 | 52.96 | 1,643,918 | -0.14(-0.26%) |
Mar 28, 2012 | 53.30 | 53.34 | 52.77 | 53.10 | 1,227,754 | -0.22(-0.41%) |
Mar 27, 2012 | 53.65 | 53.68 | 53.30 | 53.32 | 2,320,078 | -0.26(-0.48%) |
Mar 26, 2012 | 53.29 | 53.57 | 53.28 | 53.57 | 1,330,479 | +0.70(+1.32%) |
Mar 23, 2012 | 52.61 | 52.94 | 52.40 | 52.88 | 1,498,677 | +0.26(+0.49%) |
Mar 22, 2012 | 52.75 | 52.80 | 52.45 | 52.62 | 1,495,948 | -0.46(-0.87%) |
Mar 21, 2012 | 53.30 | 53.38 | 52.98 | 53.08 | 1,360,814 | -0.15(-0.28%) |
Mar 20, 2012 | 53.08 | 53.34 | 52.94 | 53.23 | 1,454,514 | -0.16(-0.30%) |
Mar 19, 2012 | 53.20 | 53.64 | 53.15 | 53.39 | 1,917,403 | +0.14(+0.26%) |
Mar 16, 2012 | 53.28 | 53.34 | 53.16 | 53.25 | 1,419,794 | +0.12(+0.23%) |
Mar 15, 2012 | 52.90 | 53.20 | 52.71 | 53.13 | 2,299,663 | +0.35(+0.67%) |
Mar 14, 2012 | 52.99 | 53.07 | 52.65 | 52.77 | 3,071,365 | -0.21(-0.40%) |
Mar 13, 2012 | 52.25 | 52.99 | 52.15 | 52.99 | 2,492,751 | +1.03(+1.99%) |
Mar 12, 2012 | 51.99 | 52.01 | 51.74 | 51.95 | 1,689,325 | -0.02(-0.04%) |
Mar 09, 2012 | 51.82 | 52.14 | 51.74 | 51.98 | 1,114,333 | +0.26(+0.51%) |
Mar 08, 2012 | 51.58 | 51.82 | 51.43 | 51.71 | 1,569,497 | +0.46(+0.90%) |
Mar 07, 2012 | 51.01 | 51.33 | 50.87 | 51.25 | 1,419,994 | +0.42(+0.83%) |
Mar 06, 2012 | 51.12 | 51.15 | 50.69 | 50.83 | 3,987,064 | -0.83(-1.61%) |
Mar 05, 2012 | 51.78 | 51.79 | 51.48 | 51.66 | 2,878,653 | -0.18(-0.35%) |
Mar 02, 2012 | 52.02 | 52.06 | 51.73 | 51.84 | 2,242,561 | -0.20(-0.39%) |