Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.77 | 45.96 | 45.37 | 45.73 | 1,786,958 | -0.01(-0.02%) |
May 30, 2012 | 45.51 | 45.92 | 45.44 | 45.74 | 1,390,893 | -0.01(-0.02%) |
May 29, 2012 | 45.76 | 45.86 | 45.37 | 45.75 | 1,514,761 | +0.22(+0.48%) |
May 25, 2012 | 45.96 | 46.19 | 45.43 | 45.53 | 742,981 | -0.43(-0.93%) |
May 24, 2012 | 46.66 | 46.66 | 45.49 | 45.96 | 1,147,233 | -0.64(-1.36%) |
May 23, 2012 | 46.05 | 46.70 | 45.51 | 46.59 | 982,156 | +0.22(+0.47%) |
May 22, 2012 | 46.43 | 46.77 | 46.20 | 46.38 | 1,035,835 | +0.13(+0.27%) |
May 21, 2012 | 45.71 | 46.30 | 45.70 | 46.25 | 1,128,629 | +0.72(+1.58%) |
May 18, 2012 | 45.95 | 46.54 | 45.45 | 45.53 | 1,223,198 | -0.22(-0.48%) |
May 17, 2012 | 46.28 | 46.59 | 45.72 | 45.75 | 1,780,078 | -0.45(-0.98%) |
May 16, 2012 | 46.88 | 47.03 | 46.18 | 46.20 | 1,104,406 | -0.48(-1.03%) |
May 15, 2012 | 47.00 | 47.36 | 46.64 | 46.68 | 1,151,329 | -0.39(-0.83%) |
May 14, 2012 | 46.62 | 47.57 | 46.58 | 47.08 | 1,118,381 | -0.13(-0.27%) |
May 11, 2012 | 47.27 | 47.86 | 47.15 | 47.20 | 1,160,624 | -0.25(-0.52%) |
May 10, 2012 | 48.25 | 48.30 | 47.34 | 47.45 | 1,272,743 | -0.46(-0.97%) |
May 09, 2012 | 47.60 | 48.64 | 47.44 | 47.91 | 1,819,167 | -0.29(-0.60%) |
May 08, 2012 | 47.93 | 48.23 | 47.68 | 48.20 | 1,100,043 | -0.13(-0.26%) |
May 07, 2012 | 48.23 | 48.64 | 48.13 | 48.33 | 1,360,880 | +0.05(+0.11%) |
May 04, 2012 | 49.14 | 49.30 | 48.26 | 48.27 | 1,551,918 | -1.01(-2.05%) |
May 03, 2012 | 49.68 | 49.73 | 49.23 | 49.28 | 1,025,348 | -0.42(-0.84%) |
May 02, 2012 | 49.89 | 49.89 | 49.50 | 49.70 | 1,197,175 | -0.48(-0.95%) |
May 01, 2012 | 50.39 | 50.60 | 49.87 | 50.18 | 1,056,196 | -0.28(-0.55%) |
Apr 30, 2012 | 50.76 | 50.76 | 50.14 | 50.46 | 813,275 | -0.34(-0.68%) |
Apr 27, 2012 | 50.28 | 50.98 | 50.07 | 50.80 | 795,168 | +0.58(+1.15%) |
Apr 26, 2012 | 49.64 | 50.31 | 49.56 | 50.22 | 1,363,566 | +0.52(+1.05%) |
Apr 25, 2012 | 50.33 | 50.59 | 49.52 | 49.70 | 1,793,708 | -0.25(-0.51%) |
Apr 24, 2012 | 50.14 | 50.24 | 49.75 | 49.95 | 1,407,512 | -0.05(-0.11%) |
Apr 23, 2012 | 49.62 | 50.12 | 49.60 | 50.00 | 1,516,552 | -0.15(-0.31%) |
Apr 20, 2012 | 50.53 | 50.56 | 49.86 | 50.16 | 3,473,972 | -0.26(-0.52%) |
Apr 19, 2012 | 51.50 | 51.66 | 50.34 | 50.42 | 5,176,069 | -2.54(-4.79%) |
Apr 18, 2012 | 52.73 | 53.21 | 52.53 | 52.96 | 1,103,193 | +0.10(+0.19%) |
Apr 17, 2012 | 52.14 | 53.13 | 51.99 | 52.86 | 1,560,166 | +0.95(+1.83%) |
Apr 16, 2012 | 51.67 | 51.96 | 51.43 | 51.91 | 1,211,919 | +0.45(+0.88%) |
Apr 13, 2012 | 51.70 | 51.70 | 51.28 | 51.46 | 1,240,984 | -0.19(-0.37%) |
Apr 12, 2012 | 50.64 | 51.76 | 50.55 | 51.65 | 1,048,331 | +1.03(+2.03%) |
Apr 11, 2012 | 50.36 | 50.86 | 50.25 | 50.62 | 866,608 | +0.91(+1.83%) |
Apr 10, 2012 | 50.04 | 50.17 | 49.58 | 49.71 | 1,745,240 | -0.52(-1.04%) |
Apr 09, 2012 | 50.00 | 50.56 | 49.83 | 50.23 | 1,461,150 | -0.50(-0.98%) |
Apr 05, 2012 | 51.10 | 51.46 | 50.52 | 50.73 | 1,096,384 | -0.68(-1.32%) |
Apr 04, 2012 | 51.82 | 51.95 | 51.39 | 51.40 | 1,411,709 | -0.96(-1.83%) |
Apr 03, 2012 | 52.63 | 52.75 | 51.84 | 52.36 | 947,970 | -0.28(-0.53%) |
Apr 02, 2012 | 51.96 | 52.73 | 51.58 | 52.64 | 1,054,244 | +0.68(+1.30%) |
Mar 30, 2012 | 52.17 | 52.33 | 51.88 | 51.96 | 861,275 | -0.02(-0.03%) |
Mar 29, 2012 | 51.87 | 52.07 | 51.49 | 51.98 | 555,370 | -0.26(-0.50%) |
Mar 28, 2012 | 52.81 | 52.87 | 51.85 | 52.24 | 691,430 | -0.66(-1.25%) |
Mar 27, 2012 | 53.03 | 53.18 | 52.85 | 52.90 | 772,848 | -0.13(-0.24%) |
Mar 26, 2012 | 52.37 | 53.12 | 52.26 | 53.03 | 915,644 | +1.07(+2.07%) |
Mar 23, 2012 | 51.80 | 52.04 | 51.43 | 51.95 | 620,312 | +0.23(+0.45%) |
Mar 22, 2012 | 51.67 | 51.90 | 51.01 | 51.72 | 855,698 | -0.38(-0.73%) |
Mar 21, 2012 | 52.20 | 52.42 | 51.70 | 52.10 | 699,702 | +0.05(+0.09%) |
Mar 20, 2012 | 52.51 | 52.70 | 51.91 | 52.05 | 803,088 | -0.87(-1.64%) |
Mar 19, 2012 | 52.86 | 53.33 | 52.86 | 52.92 | 587,083 | -0.11(-0.20%) |
Mar 16, 2012 | 53.16 | 53.34 | 52.69 | 53.03 | 1,955,611 | -0.14(-0.27%) |
Mar 15, 2012 | 53.05 | 53.23 | 52.83 | 53.17 | 801,277 | +0.10(+0.19%) |
Mar 14, 2012 | 52.84 | 53.42 | 52.80 | 53.07 | 1,104,283 | +0.05(+0.09%) |
Mar 13, 2012 | 53.41 | 53.44 | 52.61 | 53.03 | 1,850,178 | -0.13(-0.24%) |
Mar 12, 2012 | 53.07 | 53.50 | 53.06 | 53.16 | 767,261 | +0.03(+0.05%) |
Mar 09, 2012 | 53.01 | 53.49 | 52.72 | 53.13 | 856,833 | +0.19(+0.36%) |
Mar 08, 2012 | 52.76 | 53.28 | 52.56 | 52.94 | 844,591 | +0.57(+1.09%) |
Mar 07, 2012 | 51.78 | 52.45 | 51.59 | 52.37 | 1,050,966 | +0.54(+1.04%) |
Mar 06, 2012 | 52.43 | 52.59 | 51.75 | 51.83 | 675,410 | -1.06(-2.00%) |
Mar 05, 2012 | 52.98 | 53.15 | 52.52 | 52.88 | 550,770 | -0.18(-0.34%) |
Mar 02, 2012 | 53.74 | 53.85 | 52.97 | 53.07 | 753,601 | -0.76(-1.41%) |