Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.40 | 48.55 | 46.86 | 47.10 | 3,835,015 | -1.39(-2.87%) |
May 30, 2012 | 47.97 | 48.52 | 47.85 | 48.49 | 3,270,393 | -0.03(-0.07%) |
May 29, 2012 | 48.05 | 48.70 | 48.05 | 48.52 | 2,051,313 | +0.72(+1.51%) |
May 25, 2012 | 47.79 | 48.12 | 47.63 | 47.80 | 1,592,660 | -0.11(-0.24%) |
May 24, 2012 | 47.65 | 48.12 | 47.46 | 47.92 | 2,445,846 | +0.38(+0.81%) |
May 23, 2012 | 47.12 | 47.72 | 46.54 | 47.53 | 3,128,230 | -0.03(-0.07%) |
May 22, 2012 | 47.79 | 48.32 | 47.30 | 47.57 | 3,366,252 | -0.32(-0.67%) |
May 21, 2012 | 47.72 | 47.99 | 47.42 | 47.89 | 1,793,578 | +0.45(+0.95%) |
May 18, 2012 | 48.09 | 48.40 | 47.36 | 47.44 | 2,413,743 | -0.47(-0.98%) |
May 17, 2012 | 49.72 | 49.72 | 47.85 | 47.91 | 2,623,544 | -1.72(-3.47%) |
May 16, 2012 | 49.12 | 50.06 | 49.11 | 49.63 | 3,178,222 | +0.51(+1.04%) |
May 15, 2012 | 49.86 | 49.99 | 48.91 | 49.12 | 5,002,729 | -0.84(-1.69%) |
May 14, 2012 | 50.19 | 50.41 | 49.85 | 49.96 | 2,397,049 | -0.63(-1.24%) |
May 11, 2012 | 51.40 | 51.66 | 50.42 | 50.59 | 2,917,102 | -0.88(-1.71%) |
May 10, 2012 | 52.02 | 52.10 | 51.11 | 51.46 | 3,068,449 | -0.04(-0.08%) |
May 09, 2012 | 51.33 | 52.48 | 51.33 | 51.51 | 2,944,621 | -0.57(-1.09%) |
May 08, 2012 | 53.06 | 53.29 | 51.67 | 52.07 | 3,156,109 | -1.50(-2.81%) |
May 07, 2012 | 52.83 | 53.76 | 52.49 | 53.58 | 2,478,507 | +0.77(+1.45%) |
May 04, 2012 | 53.93 | 54.47 | 52.42 | 52.81 | 5,029,912 | -2.98(-5.35%) |
May 03, 2012 | 56.32 | 56.32 | 55.47 | 55.80 | 2,222,900 | -0.39(-0.70%) |
May 02, 2012 | 55.53 | 56.27 | 55.15 | 56.19 | 1,811,703 | +0.51(+0.92%) |
May 01, 2012 | 56.95 | 56.95 | 55.61 | 55.67 | 2,177,052 | -1.17(-2.05%) |
Apr 30, 2012 | 56.47 | 56.85 | 56.15 | 56.84 | 1,517,986 | +0.10(+0.18%) |
Apr 27, 2012 | 56.69 | 57.06 | 56.40 | 56.74 | 1,860,673 | +0.18(+0.32%) |
Apr 26, 2012 | 56.21 | 56.78 | 55.98 | 56.55 | 1,520,419 | +0.34(+0.60%) |
Apr 25, 2012 | 54.27 | 56.32 | 54.27 | 56.21 | 2,534,510 | +2.39(+4.44%) |
Apr 24, 2012 | 54.35 | 54.45 | 53.58 | 53.82 | 1,522,913 | -0.54(-0.99%) |
Apr 23, 2012 | 54.93 | 55.09 | 53.88 | 54.36 | 1,843,644 | -1.33(-2.39%) |
Apr 20, 2012 | 54.77 | 56.24 | 54.77 | 55.69 | 1,719,650 | +1.09(+1.99%) |
Apr 19, 2012 | 54.89 | 55.18 | 54.27 | 54.60 | 1,241,303 | -0.24(-0.44%) |
Apr 18, 2012 | 54.74 | 54.98 | 54.56 | 54.85 | 1,684,132 | -0.18(-0.33%) |
Apr 17, 2012 | 54.80 | 55.16 | 54.35 | 55.03 | 971,923 | +0.51(+0.94%) |
Apr 16, 2012 | 54.75 | 55.07 | 53.95 | 54.52 | 1,756,421 | -0.24(-0.44%) |
Apr 13, 2012 | 54.19 | 54.91 | 53.70 | 54.76 | 1,893,967 | +0.48(+0.88%) |
Apr 12, 2012 | 53.13 | 54.39 | 52.93 | 54.28 | 1,906,416 | +1.27(+2.40%) |
Apr 11, 2012 | 53.31 | 53.49 | 52.93 | 53.01 | 1,691,369 | +0.14(+0.26%) |
Apr 10, 2012 | 54.10 | 54.13 | 52.80 | 52.87 | 1,682,870 | -1.19(-2.20%) |
Apr 09, 2012 | 54.12 | 54.29 | 53.81 | 54.07 | 1,016,957 | -0.86(-1.57%) |
Apr 05, 2012 | 54.07 | 55.04 | 53.73 | 54.93 | 1,598,758 | +0.70(+1.30%) |
Apr 04, 2012 | 54.20 | 54.66 | 53.96 | 54.22 | 1,411,748 | -0.27(-0.49%) |
Apr 03, 2012 | 54.27 | 54.80 | 54.04 | 54.49 | 1,639,746 | +0.23(+0.42%) |
Apr 02, 2012 | 54.06 | 54.61 | 53.97 | 54.27 | 1,936,718 | +0.39(+0.73%) |
Mar 30, 2012 | 54.55 | 54.55 | 53.83 | 53.87 | 1,680,438 | -0.25(-0.47%) |
Mar 29, 2012 | 53.87 | 54.18 | 53.52 | 54.13 | 1,194,201 | -0.02(-0.03%) |
Mar 28, 2012 | 54.33 | 54.60 | 53.62 | 54.14 | 1,942,405 | -0.28(-0.51%) |
Mar 27, 2012 | 54.67 | 54.98 | 54.34 | 54.42 | 2,060,505 | -0.06(-0.11%) |
Mar 26, 2012 | 54.43 | 54.70 | 54.27 | 54.48 | 2,056,971 | +0.34(+0.63%) |
Mar 23, 2012 | 54.15 | 54.27 | 53.65 | 54.14 | 1,540,002 | -0.11(-0.21%) |
Mar 22, 2012 | 54.20 | 54.55 | 54.11 | 54.26 | 1,690,713 | -0.33(-0.61%) |
Mar 21, 2012 | 54.30 | 54.83 | 54.13 | 54.59 | 1,439,799 | +0.46(+0.85%) |
Mar 20, 2012 | 54.13 | 54.65 | 54.01 | 54.13 | 1,638,533 | -0.52(-0.95%) |
Mar 19, 2012 | 55.20 | 55.21 | 54.24 | 54.65 | 2,370,493 | -0.73(-1.32%) |
Mar 16, 2012 | 54.72 | 55.60 | 53.97 | 55.38 | 5,457,660 | +0.25(+0.46%) |
Mar 15, 2012 | 54.28 | 55.59 | 54.09 | 55.13 | 3,837,855 | +0.89(+1.64%) |
Mar 14, 2012 | 53.59 | 54.26 | 53.50 | 54.24 | 2,679,900 | +0.54(+1.00%) |
Mar 13, 2012 | 52.45 | 53.75 | 52.33 | 53.70 | 3,274,885 | +1.70(+3.26%) |
Mar 12, 2012 | 51.52 | 52.23 | 51.14 | 52.00 | 2,243,457 | +0.63(+1.22%) |
Mar 09, 2012 | 51.30 | 51.39 | 50.93 | 51.38 | 1,678,018 | +0.14(+0.27%) |
Mar 08, 2012 | 51.08 | 51.40 | 50.90 | 51.24 | 2,401,043 | +0.45(+0.89%) |
Mar 07, 2012 | 50.51 | 50.86 | 50.34 | 50.79 | 4,324,309 | +0.25(+0.50%) |
Mar 06, 2012 | 50.64 | 50.75 | 50.12 | 50.53 | 3,255,233 | -0.65(-1.27%) |
Mar 05, 2012 | 50.53 | 51.39 | 50.49 | 51.19 | 1,952,893 | +0.43(+0.86%) |
Mar 02, 2012 | 50.76 | 50.82 | 50.53 | 50.75 | 2,301,012 | -0.26(-0.51%) |