Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.18 | 48.44 | 47.71 | 48.11 | 477,728 | -0.05(-0.10%) |
May 30, 2012 | 48.33 | 48.37 | 48.03 | 48.16 | 496,963 | -0.58(-1.18%) |
May 29, 2012 | 48.60 | 48.82 | 48.42 | 48.74 | 318,952 | +0.57(+1.18%) |
May 25, 2012 | 48.38 | 48.46 | 48.07 | 48.17 | 226,927 | -0.24(-0.50%) |
May 24, 2012 | 48.46 | 48.53 | 48.04 | 48.41 | 936,543 | +0.09(+0.18%) |
May 23, 2012 | 47.95 | 48.37 | 47.53 | 48.32 | 486,118 | +0.01(+0.02%) |
May 22, 2012 | 48.42 | 48.69 | 48.02 | 48.31 | 1,197,071 | +0.04(+0.08%) |
May 21, 2012 | 47.70 | 48.27 | 47.61 | 48.27 | 381,704 | +0.69(+1.45%) |
May 18, 2012 | 48.10 | 48.18 | 47.47 | 47.58 | 736,494 | -0.38(-0.78%) |
May 17, 2012 | 48.58 | 48.62 | 47.94 | 47.96 | 1,670,961 | -0.61(-1.25%) |
May 16, 2012 | 48.90 | 49.12 | 48.52 | 48.57 | 1,814,800 | -0.09(-0.18%) |
May 15, 2012 | 48.86 | 49.19 | 48.60 | 48.66 | 2,081,530 | -0.28(-0.57%) |
May 14, 2012 | 48.98 | 49.24 | 48.86 | 48.94 | 1,168,886 | -0.52(-1.05%) |
May 11, 2012 | 49.38 | 49.92 | 49.35 | 49.46 | 397,360 | -0.19(-0.39%) |
May 10, 2012 | 49.88 | 49.91 | 49.55 | 49.65 | 566,076 | +0.16(+0.32%) |
May 09, 2012 | 49.34 | 49.83 | 49.14 | 49.49 | 1,090,019 | -0.38(-0.75%) |
May 08, 2012 | 49.72 | 49.94 | 49.34 | 49.87 | 1,057,150 | -0.20(-0.40%) |
May 07, 2012 | 49.80 | 50.21 | 49.79 | 50.07 | 316,593 | +0.07(+0.14%) |
May 04, 2012 | 50.48 | 50.55 | 49.98 | 49.99 | 383,327 | -0.83(-1.64%) |
May 03, 2012 | 51.16 | 51.20 | 50.71 | 50.83 | 524,195 | -0.31(-0.61%) |
May 02, 2012 | 50.99 | 51.18 | 50.86 | 51.14 | 2,849,710 | -0.14(-0.27%) |
May 01, 2012 | 50.95 | 51.64 | 50.93 | 51.27 | 1,098,162 | +0.31(+0.61%) |
Apr 30, 2012 | 51.10 | 51.11 | 50.86 | 50.96 | 461,904 | -0.25(-0.48%) |
Apr 27, 2012 | 51.32 | 51.34 | 51.04 | 51.21 | 251,738 | +0.08(+0.16%) |
Apr 26, 2012 | 50.69 | 51.19 | 50.69 | 51.13 | 530,632 | +0.32(+0.63%) |
Apr 25, 2012 | 50.65 | 50.83 | 50.60 | 50.81 | 737,297 | +0.70(+1.41%) |
Apr 24, 2012 | 49.94 | 50.22 | 49.92 | 50.11 | 417,580 | +0.22(+0.43%) |
Apr 23, 2012 | 49.73 | 49.93 | 49.59 | 49.89 | 394,026 | -0.37(-0.73%) |
Apr 20, 2012 | 50.47 | 50.60 | 50.23 | 50.26 | 307,171 | +0.07(+0.14%) |
Apr 19, 2012 | 50.57 | 50.69 | 49.92 | 50.19 | 626,635 | -0.36(-0.71%) |
Apr 18, 2012 | 50.53 | 50.73 | 50.47 | 50.55 | 317,710 | -0.18(-0.36%) |
Apr 17, 2012 | 50.28 | 50.81 | 50.21 | 50.73 | 977,678 | +0.79(+1.59%) |
Apr 16, 2012 | 50.24 | 50.30 | 49.79 | 49.94 | 471,639 | -0.05(-0.10%) |
Apr 13, 2012 | 50.53 | 50.54 | 49.93 | 49.99 | 522,530 | -0.63(-1.25%) |
Apr 12, 2012 | 50.12 | 50.67 | 50.07 | 50.62 | 709,941 | +0.62(+1.25%) |
Apr 11, 2012 | 50.13 | 50.23 | 49.95 | 49.99 | 492,286 | +0.33(+0.66%) |
Apr 10, 2012 | 50.40 | 50.52 | 49.62 | 49.67 | 9,665,584 | -0.82(-1.62%) |
Apr 09, 2012 | 50.31 | 50.69 | 50.31 | 50.48 | 586,537 | -0.50(-0.99%) |
Apr 05, 2012 | 50.82 | 51.11 | 50.79 | 50.99 | 577,674 | -0.03(-0.06%) |
Apr 04, 2012 | 51.15 | 51.17 | 50.81 | 51.02 | 588,663 | -0.49(-0.95%) |
Apr 03, 2012 | 51.68 | 51.73 | 51.22 | 51.51 | 1,861,596 | -0.20(-0.39%) |
Apr 02, 2012 | 51.29 | 51.84 | 51.19 | 51.71 | 547,597 | +0.42(+0.83%) |
Mar 30, 2012 | 51.40 | 51.43 | 51.10 | 51.28 | 504,343 | +0.13(+0.25%) |
Mar 29, 2012 | 50.99 | 51.21 | 50.78 | 51.15 | 1,446,854 | -0.12(-0.23%) |
Mar 28, 2012 | 51.48 | 51.55 | 51.00 | 51.27 | 552,446 | -0.23(-0.45%) |
Mar 27, 2012 | 51.72 | 51.73 | 51.47 | 51.51 | 1,489,606 | -0.12(-0.23%) |
Mar 26, 2012 | 51.29 | 51.64 | 51.27 | 51.63 | 934,316 | +0.69(+1.35%) |
Mar 23, 2012 | 50.84 | 51.01 | 50.60 | 50.94 | 734,107 | +0.14(+0.28%) |
Mar 22, 2012 | 50.80 | 50.92 | 50.64 | 50.80 | 869,910 | -0.33(-0.65%) |
Mar 21, 2012 | 51.35 | 51.35 | 51.06 | 51.13 | 470,797 | -0.12(-0.23%) |
Mar 20, 2012 | 51.07 | 51.33 | 50.97 | 51.25 | 1,067,117 | -0.12(-0.23%) |
Mar 19, 2012 | 51.09 | 51.52 | 51.07 | 51.37 | 383,889 | +0.29(+0.56%) |
Mar 16, 2012 | 51.19 | 51.19 | 51.00 | 51.08 | 534,939 | +0.06(+0.11%) |
Mar 15, 2012 | 50.91 | 51.07 | 50.75 | 51.03 | 469,350 | +0.24(+0.47%) |
Mar 14, 2012 | 50.77 | 50.94 | 50.62 | 50.79 | 915,095 | +0.02(+0.03%) |
Mar 13, 2012 | 50.12 | 50.80 | 50.03 | 50.77 | 670,592 | +0.94(+1.89%) |
Mar 12, 2012 | 49.79 | 49.88 | 49.66 | 49.83 | 557,657 | +0.07(+0.14%) |
Mar 09, 2012 | 49.73 | 49.93 | 49.69 | 49.76 | 276,729 | +0.12(+0.24%) |
Mar 08, 2012 | 49.54 | 49.77 | 49.42 | 49.64 | 389,013 | +0.43(+0.87%) |
Mar 07, 2012 | 49.04 | 49.29 | 48.96 | 49.21 | 876,311 | +0.32(+0.65%) |
Mar 06, 2012 | 49.08 | 49.08 | 48.74 | 48.89 | 469,697 | -0.69(-1.40%) |
Mar 05, 2012 | 49.65 | 49.75 | 49.40 | 49.58 | 839,124 | -0.19(-0.38%) |
Mar 02, 2012 | 49.83 | 49.90 | 49.66 | 49.77 | 457,761 | -0.11(-0.22%) |