Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.68 | 46.82 | 45.83 | 46.21 | 157,282 | -0.77(-1.64%) |
May 30, 2012 | 47.35 | 47.60 | 46.79 | 46.98 | 48,907 | -1.92(-3.92%) |
May 29, 2012 | 48.90 | 49.31 | 48.34 | 48.90 | 56,464 | +1.50(+3.16%) |
May 25, 2012 | 47.51 | 47.80 | 47.29 | 47.40 | 26,011 | -0.25(-0.52%) |
May 24, 2012 | 48.48 | 48.48 | 47.34 | 47.65 | 70,075 | -0.73(-1.51%) |
May 23, 2012 | 48.47 | 48.67 | 47.48 | 48.38 | 116,925 | +0.28(+0.58%) |
May 22, 2012 | 48.44 | 49.18 | 47.99 | 48.10 | 66,787 | +0.22(+0.46%) |
May 21, 2012 | 47.22 | 47.97 | 47.14 | 47.88 | 82,866 | +1.07(+2.29%) |
May 18, 2012 | 47.27 | 47.35 | 46.69 | 46.81 | 124,202 | -0.36(-0.76%) |
May 17, 2012 | 48.56 | 48.59 | 47.14 | 47.17 | 152,531 | -1.16(-2.40%) |
May 16, 2012 | 48.24 | 49.07 | 48.15 | 48.33 | 75,784 | +0.36(+0.75%) |
May 15, 2012 | 48.24 | 48.60 | 47.83 | 47.97 | 429,502 | -1.21(-2.46%) |
May 14, 2012 | 49.31 | 49.74 | 49.05 | 49.18 | 30,669 | -1.22(-2.42%) |
May 11, 2012 | 49.46 | 50.93 | 49.41 | 50.40 | 52,751 | +0.84(+1.69%) |
May 10, 2012 | 49.87 | 50.07 | 49.23 | 49.56 | 114,176 | -0.26(-0.52%) |
May 09, 2012 | 49.37 | 50.01 | 48.50 | 49.82 | 52,049 | -0.58(-1.15%) |
May 08, 2012 | 50.46 | 50.46 | 49.29 | 50.40 | 70,325 | -1.11(-2.15%) |
May 07, 2012 | 51.27 | 51.66 | 50.90 | 51.51 | 39,745 | +0.04(+0.08%) |
May 04, 2012 | 51.80 | 52.10 | 51.30 | 51.47 | 68,077 | -1.79(-3.36%) |
May 03, 2012 | 54.04 | 54.17 | 53.13 | 53.26 | 41,367 | -1.45(-2.65%) |
May 02, 2012 | 54.60 | 54.74 | 53.81 | 54.71 | 77,321 | -1.29(-2.30%) |
May 01, 2012 | 55.57 | 56.30 | 55.12 | 56.00 | 53,614 | +0.83(+1.50%) |
Apr 30, 2012 | 55.46 | 55.59 | 55.00 | 55.17 | 48,053 | -0.41(-0.74%) |
Apr 27, 2012 | 55.68 | 55.85 | 55.28 | 55.58 | 30,620 | -0.82(-1.45%) |
Apr 26, 2012 | 55.37 | 56.80 | 55.37 | 56.40 | 35,503 | +1.68(+3.07%) |
Apr 25, 2012 | 54.59 | 54.94 | 54.36 | 54.72 | 42,137 | +1.64(+3.09%) |
Apr 24, 2012 | 52.54 | 53.41 | 52.54 | 53.08 | 29,998 | +0.88(+1.69%) |
Apr 23, 2012 | 52.31 | 52.51 | 51.70 | 52.20 | 42,916 | -1.90(-3.51%) |
Apr 20, 2012 | 53.88 | 54.61 | 53.88 | 54.10 | 18,165 | +0.50(+0.93%) |
Apr 19, 2012 | 53.79 | 54.32 | 53.21 | 53.60 | 39,128 | -1.55(-2.81%) |
Apr 18, 2012 | 54.82 | 55.57 | 54.82 | 55.15 | 31,147 | -0.71(-1.27%) |
Apr 17, 2012 | 54.98 | 55.87 | 54.69 | 55.86 | 27,016 | +1.84(+3.41%) |
Apr 16, 2012 | 54.00 | 54.11 | 52.95 | 54.02 | 58,942 | +1.41(+2.68%) |
Apr 13, 2012 | 54.00 | 54.07 | 52.34 | 52.61 | 80,561 | -2.84(-5.12%) |
Apr 12, 2012 | 54.27 | 55.60 | 54.11 | 55.45 | 50,298 | +1.12(+2.06%) |
Apr 11, 2012 | 55.12 | 55.12 | 53.92 | 54.33 | 115,226 | +1.08(+2.03%) |
Apr 10, 2012 | 54.49 | 55.15 | 50.33 | 53.25 | 131,211 | -2.02(-3.65%) |
Apr 09, 2012 | 55.60 | 55.70 | 54.74 | 55.27 | 75,622 | -0.43(-0.78%) |
Apr 05, 2012 | 55.57 | 56.38 | 55.21 | 55.70 | 79,701 | -2.99(-5.09%) |
Apr 04, 2012 | 58.88 | 58.88 | 58.08 | 58.69 | 77,455 | -1.90(-3.14%) |
Apr 03, 2012 | 61.22 | 61.53 | 60.26 | 60.59 | 74,886 | -0.81(-1.32%) |
Apr 02, 2012 | 59.74 | 61.71 | 59.74 | 61.40 | 41,533 | +0.89(+1.47%) |
Mar 30, 2012 | 60.21 | 60.59 | 59.70 | 60.51 | 41,183 | +1.06(+1.78%) |
Mar 29, 2012 | 58.69 | 59.46 | 58.39 | 59.45 | 92,640 | -1.26(-2.07%) |
Mar 28, 2012 | 61.53 | 61.80 | 60.47 | 60.71 | 67,737 | -1.42(-2.29%) |
Mar 27, 2012 | 62.56 | 62.70 | 62.13 | 62.13 | 39,514 | -0.31(-0.50%) |
Mar 26, 2012 | 62.35 | 62.67 | 62.05 | 62.44 | 119,975 | +1.90(+3.14%) |
Mar 23, 2012 | 59.59 | 60.54 | 59.40 | 60.54 | 285,619 | +1.54(+2.62%) |
Mar 22, 2012 | 58.80 | 59.33 | 58.42 | 59.00 | 38,054 | -0.65(-1.10%) |
Mar 21, 2012 | 59.54 | 59.81 | 59.14 | 59.65 | 36,503 | -0.15(-0.25%) |
Mar 20, 2012 | 59.72 | 60.03 | 59.12 | 59.80 | 75,753 | -2.51(-4.03%) |
Mar 19, 2012 | 61.72 | 62.50 | 61.47 | 62.31 | 42,850 | -0.03(-0.05%) |
Mar 16, 2012 | 63.00 | 63.13 | 62.28 | 62.34 | 43,012 | -1.13(-1.78%) |
Mar 15, 2012 | 62.85 | 63.58 | 62.75 | 63.47 | 301,462 | +0.78(+1.24%) |
Mar 14, 2012 | 63.66 | 63.67 | 62.50 | 62.69 | 35,505 | +0.03(+0.05%) |
Mar 13, 2012 | 62.18 | 62.69 | 61.52 | 62.66 | 47,667 | -0.04(-0.06%) |
Mar 12, 2012 | 62.46 | 62.85 | 62.00 | 62.70 | 27,337 | +0.99(+1.60%) |
Mar 09, 2012 | 61.23 | 62.02 | 60.84 | 61.71 | 63,478 | +0.23(+0.37%) |
Mar 08, 2012 | 60.09 | 61.69 | 59.80 | 61.48 | 79,709 | +3.52(+6.07%) |
Mar 07, 2012 | 57.46 | 58.12 | 57.24 | 57.96 | 39,624 | +1.10(+1.93%) |
Mar 06, 2012 | 58.32 | 58.32 | 56.74 | 56.86 | 132,906 | -4.24(-6.94%) |
Mar 05, 2012 | 61.09 | 61.24 | 60.33 | 61.10 | 30,881 | +0.08(+0.13%) |
Mar 02, 2012 | 61.41 | 61.47 | 60.77 | 61.02 | 43,542 | -0.28(-0.46%) |