Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.46 | 49.50 | 48.71 | 48.82 | 29,958 | -0.85(-1.71%) |
May 30, 2012 | 50.16 | 50.16 | 49.44 | 49.67 | 35,922 | -1.30(-2.55%) |
May 29, 2012 | 51.30 | 51.49 | 50.83 | 50.97 | 21,648 | +0.07(+0.14%) |
May 25, 2012 | 50.56 | 50.94 | 50.52 | 50.90 | 33,184 | +0.32(+0.63%) |
May 24, 2012 | 50.28 | 50.65 | 50.22 | 50.58 | 21,092 | +0.04(+0.08%) |
May 23, 2012 | 51.02 | 51.08 | 50.15 | 50.54 | 52,451 | -0.60(-1.17%) |
May 22, 2012 | 51.51 | 51.55 | 51.11 | 51.14 | 26,671 | -0.33(-0.64%) |
May 21, 2012 | 51.01 | 51.51 | 50.94 | 51.47 | 48,221 | +0.92(+1.82%) |
May 18, 2012 | 50.72 | 50.97 | 50.49 | 50.55 | 45,562 | +0.06(+0.12%) |
May 17, 2012 | 51.34 | 51.40 | 50.42 | 50.49 | 47,467 | -0.53(-1.04%) |
May 16, 2012 | 51.54 | 51.88 | 51.02 | 51.02 | 65,880 | -0.62(-1.20%) |
May 15, 2012 | 51.92 | 52.20 | 51.37 | 51.64 | 36,972 | -0.13(-0.25%) |
May 14, 2012 | 51.97 | 52.15 | 51.70 | 51.77 | 35,306 | -0.98(-1.86%) |
May 11, 2012 | 52.35 | 52.92 | 52.35 | 52.75 | 47,500 | +0.05(+0.09%) |
May 10, 2012 | 52.94 | 53.09 | 52.60 | 52.70 | 26,728 | -0.32(-0.60%) |
May 09, 2012 | 52.52 | 53.14 | 52.17 | 53.02 | 71,440 | +0.25(+0.47%) |
May 08, 2012 | 52.04 | 52.80 | 51.57 | 52.77 | 321,128 | +0.40(+0.76%) |
May 07, 2012 | 52.08 | 52.40 | 51.84 | 52.37 | 65,940 | +0.11(+0.21%) |
May 04, 2012 | 52.77 | 52.83 | 51.77 | 52.26 | 250,860 | -1.34(-2.50%) |
May 03, 2012 | 54.16 | 54.16 | 53.50 | 53.60 | 76,172 | -0.52(-0.96%) |
May 02, 2012 | 54.34 | 54.52 | 53.76 | 54.12 | 140,914 | -0.32(-0.59%) |
May 01, 2012 | 54.12 | 54.82 | 54.12 | 54.44 | 200,146 | -0.34(-0.62%) |
Apr 30, 2012 | 55.02 | 55.16 | 54.68 | 54.78 | 26,022 | -0.34(-0.62%) |
Apr 27, 2012 | 55.10 | 55.35 | 54.74 | 55.12 | 47,080 | +0.10(+0.18%) |
Apr 26, 2012 | 55.00 | 55.15 | 54.76 | 55.02 | 28,281 | +0.24(+0.44%) |
Apr 25, 2012 | 54.79 | 54.87 | 54.16 | 54.78 | 84,482 | -0.10(-0.18%) |
Apr 24, 2012 | 55.12 | 55.18 | 54.68 | 54.88 | 39,224 | -0.48(-0.87%) |
Apr 23, 2012 | 54.20 | 55.36 | 54.08 | 55.36 | 212,955 | +0.51(+0.93%) |
Apr 20, 2012 | 54.84 | 55.30 | 54.64 | 54.85 | 64,363 | -0.01(-0.02%) |
Apr 19, 2012 | 55.58 | 55.58 | 54.49 | 54.86 | 150,614 | -0.56(-1.01%) |
Apr 18, 2012 | 55.00 | 55.50 | 54.44 | 55.42 | 176,522 | -0.38(-0.68%) |
Apr 17, 2012 | 55.93 | 56.15 | 55.50 | 55.80 | 126,471 | -0.28(-0.50%) |
Apr 16, 2012 | 56.90 | 57.11 | 56.07 | 56.08 | 151,383 | -1.62(-2.81%) |
Apr 13, 2012 | 57.58 | 57.70 | 56.91 | 57.70 | 45,490 | -0.04(-0.07%) |
Apr 12, 2012 | 56.70 | 57.77 | 56.70 | 57.74 | 68,765 | +1.21(+2.14%) |
Apr 11, 2012 | 55.72 | 56.68 | 55.52 | 56.53 | 74,963 | +0.65(+1.16%) |
Apr 10, 2012 | 56.35 | 56.64 | 55.71 | 55.88 | 176,691 | -0.78(-1.38%) |
Apr 09, 2012 | 56.66 | 56.77 | 55.94 | 56.66 | 150,006 | -0.67(-1.17%) |
Apr 05, 2012 | 56.85 | 57.44 | 56.65 | 57.33 | 66,225 | -0.18(-0.31%) |
Apr 04, 2012 | 58.57 | 58.60 | 56.86 | 57.51 | 106,641 | -1.04(-1.78%) |
Apr 03, 2012 | 58.80 | 58.88 | 58.26 | 58.55 | 64,991 | +0.36(+0.62%) |
Apr 02, 2012 | 56.49 | 58.28 | 56.47 | 58.19 | 81,102 | +1.03(+1.80%) |
Mar 30, 2012 | 57.81 | 57.87 | 56.81 | 57.16 | 98,460 | -0.30(-0.52%) |
Mar 29, 2012 | 58.16 | 58.25 | 56.96 | 57.46 | 95,240 | -0.48(-0.83%) |
Mar 28, 2012 | 57.34 | 57.94 | 57.20 | 57.94 | 87,078 | -0.19(-0.33%) |
Mar 27, 2012 | 58.27 | 58.45 | 57.93 | 58.13 | 38,712 | -0.29(-0.49%) |
Mar 26, 2012 | 58.20 | 58.45 | 58.12 | 58.42 | 71,462 | +0.51(+0.88%) |
Mar 23, 2012 | 57.37 | 58.63 | 57.34 | 57.91 | 141,063 | +0.79(+1.38%) |
Mar 22, 2012 | 56.60 | 57.20 | 56.55 | 57.12 | 68,166 | -0.28(-0.49%) |
Mar 21, 2012 | 57.68 | 57.69 | 57.32 | 57.40 | 52,791 | -0.21(-0.36%) |
Mar 20, 2012 | 57.19 | 57.75 | 56.96 | 57.61 | 98,121 | -0.18(-0.31%) |
Mar 19, 2012 | 57.98 | 57.98 | 57.61 | 57.79 | 79,205 | +0.05(+0.09%) |
Mar 16, 2012 | 56.78 | 57.80 | 56.78 | 57.74 | 83,083 | +1.29(+2.29%) |
Mar 15, 2012 | 57.09 | 57.09 | 55.98 | 56.45 | 151,458 | -1.02(-1.77%) |
Mar 14, 2012 | 57.88 | 58.07 | 57.28 | 57.47 | 96,676 | -0.19(-0.33%) |
Mar 13, 2012 | 57.26 | 57.90 | 57.12 | 57.66 | 90,395 | +0.55(+0.97%) |
Mar 12, 2012 | 56.88 | 57.23 | 56.72 | 57.11 | 53,195 | -0.27(-0.47%) |
Mar 09, 2012 | 56.79 | 57.44 | 56.66 | 57.38 | 78,551 | +0.42(+0.74%) |
Mar 08, 2012 | 56.85 | 57.17 | 56.63 | 56.96 | 86,519 | +0.49(+0.87%) |
Mar 07, 2012 | 56.01 | 56.60 | 55.69 | 56.47 | 158,635 | +0.86(+1.55%) |
Mar 06, 2012 | 55.33 | 55.77 | 55.23 | 55.61 | 213,763 | -0.52(-0.93%) |
Mar 05, 2012 | 56.23 | 56.36 | 55.88 | 56.13 | 84,011 | -0.35(-0.62%) |
Mar 02, 2012 | 56.91 | 56.91 | 56.15 | 56.48 | 107,253 | -1.19(-2.06%) |