Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.56 | 51.60 | 50.68 | 51.27 | 92,797 | -0.07(-0.14%) |
May 30, 2012 | 51.70 | 51.95 | 51.10 | 51.34 | 81,794 | -1.03(-1.97%) |
May 29, 2012 | 51.84 | 52.51 | 51.55 | 52.38 | 138,964 | +0.59(+1.14%) |
May 25, 2012 | 51.86 | 52.13 | 51.32 | 51.79 | 49,496 | +0.02(+0.03%) |
May 24, 2012 | 52.05 | 52.05 | 50.89 | 51.77 | 61,830 | -0.27(-0.51%) |
May 23, 2012 | 50.74 | 52.20 | 50.74 | 52.04 | 137,881 | +0.61(+1.18%) |
May 22, 2012 | 51.67 | 51.91 | 50.90 | 51.43 | 142,149 | -0.37(-0.72%) |
May 21, 2012 | 51.53 | 52.02 | 50.91 | 51.81 | 130,673 | +0.55(+1.08%) |
May 18, 2012 | 51.05 | 51.58 | 50.70 | 51.25 | 247,183 | +0.10(+0.19%) |
May 17, 2012 | 52.02 | 52.36 | 51.06 | 51.16 | 160,125 | -0.65(-1.26%) |
May 16, 2012 | 52.81 | 53.16 | 51.72 | 51.81 | 71,829 | -0.87(-1.65%) |
May 15, 2012 | 52.25 | 52.98 | 52.25 | 52.68 | 123,402 | +0.29(+0.56%) |
May 14, 2012 | 51.91 | 52.72 | 51.91 | 52.38 | 97,993 | -0.31(-0.59%) |
May 11, 2012 | 53.01 | 53.69 | 52.22 | 52.69 | 66,367 | -0.76(-1.43%) |
May 10, 2012 | 53.72 | 53.73 | 52.82 | 53.46 | 79,104 | +0.17(+0.32%) |
May 09, 2012 | 52.50 | 53.61 | 52.28 | 53.29 | 129,759 | +0.18(+0.33%) |
May 08, 2012 | 53.00 | 53.29 | 52.72 | 53.11 | 102,107 | -0.27(-0.50%) |
May 07, 2012 | 53.31 | 54.00 | 53.19 | 53.38 | 205,254 | -1.51(-2.75%) |
May 04, 2012 | 56.66 | 56.66 | 54.86 | 54.89 | 175,592 | -2.14(-3.75%) |
May 03, 2012 | 55.96 | 57.63 | 55.13 | 57.03 | 166,712 | +1.23(+2.20%) |
May 02, 2012 | 54.47 | 55.87 | 54.35 | 55.80 | 125,665 | +0.72(+1.31%) |
May 01, 2012 | 55.57 | 56.43 | 54.99 | 55.08 | 95,478 | -0.59(-1.05%) |
Apr 30, 2012 | 55.78 | 55.89 | 55.11 | 55.67 | 123,583 | -0.37(-0.67%) |
Apr 27, 2012 | 55.55 | 56.29 | 55.36 | 56.04 | 105,355 | +0.42(+0.75%) |
Apr 26, 2012 | 54.41 | 55.92 | 54.41 | 55.63 | 88,423 | +0.94(+1.72%) |
Apr 25, 2012 | 53.72 | 54.71 | 53.72 | 54.68 | 104,684 | +1.57(+2.96%) |
Apr 24, 2012 | 52.88 | 53.45 | 52.65 | 53.11 | 81,964 | +0.38(+0.72%) |
Apr 23, 2012 | 52.37 | 54.29 | 51.79 | 52.73 | 125,133 | -0.63(-1.18%) |
Apr 20, 2012 | 53.65 | 54.05 | 53.08 | 53.36 | 72,657 | +0.41(+0.77%) |
Apr 19, 2012 | 53.49 | 53.56 | 52.05 | 52.95 | 117,790 | -0.44(-0.83%) |
Apr 18, 2012 | 54.19 | 55.49 | 52.64 | 53.40 | 95,972 | -1.12(-2.05%) |
Apr 17, 2012 | 53.84 | 55.22 | 53.73 | 54.51 | 52,082 | +1.04(+1.94%) |
Apr 16, 2012 | 53.67 | 53.83 | 53.09 | 53.48 | 69,920 | +0.21(+0.40%) |
Apr 13, 2012 | 53.58 | 54.26 | 52.97 | 53.26 | 77,961 | -0.38(-0.71%) |
Apr 12, 2012 | 53.03 | 54.47 | 53.03 | 53.64 | 89,517 | +0.51(+0.95%) |
Apr 11, 2012 | 52.45 | 53.15 | 51.87 | 53.14 | 146,693 | +1.41(+2.73%) |
Apr 10, 2012 | 53.19 | 53.59 | 51.65 | 51.73 | 185,181 | -1.47(-2.77%) |
Apr 09, 2012 | 53.11 | 53.40 | 52.64 | 53.20 | 118,511 | -0.85(-1.58%) |
Apr 05, 2012 | 53.75 | 54.36 | 53.70 | 54.05 | 69,707 | -0.01(-0.02%) |
Apr 04, 2012 | 55.02 | 55.03 | 53.88 | 54.06 | 186,603 | -1.40(-2.53%) |
Apr 03, 2012 | 57.22 | 57.53 | 55.18 | 55.47 | 421,459 | -2.15(-3.73%) |
Apr 02, 2012 | 55.70 | 57.73 | 54.91 | 57.61 | 234,270 | +1.92(+3.44%) |
Mar 30, 2012 | 55.17 | 56.45 | 54.72 | 55.70 | 224,235 | +0.74(+1.34%) |
Mar 29, 2012 | 54.60 | 55.23 | 54.49 | 54.96 | 139,282 | -0.08(-0.15%) |
Mar 28, 2012 | 54.79 | 55.36 | 54.20 | 55.04 | 239,908 | +0.39(+0.72%) |
Mar 27, 2012 | 54.33 | 55.22 | 53.90 | 54.65 | 164,495 | +0.63(+1.17%) |
Mar 26, 2012 | 52.60 | 54.14 | 52.14 | 54.02 | 123,499 | +1.84(+3.52%) |
Mar 23, 2012 | 51.21 | 52.28 | 51.20 | 52.18 | 72,633 | +1.08(+2.12%) |
Mar 22, 2012 | 51.27 | 51.48 | 50.81 | 51.09 | 111,343 | -0.76(-1.46%) |
Mar 21, 2012 | 51.49 | 52.24 | 51.21 | 51.85 | 91,650 | +0.67(+1.30%) |
Mar 20, 2012 | 51.65 | 51.97 | 51.02 | 51.18 | 81,633 | -0.99(-1.91%) |
Mar 19, 2012 | 51.49 | 52.62 | 51.34 | 52.18 | 77,648 | +0.76(+1.47%) |
Mar 16, 2012 | 51.30 | 51.93 | 50.45 | 51.42 | 142,442 | +0.27(+0.52%) |
Mar 15, 2012 | 50.86 | 51.25 | 49.85 | 51.16 | 79,464 | +0.52(+1.04%) |
Mar 14, 2012 | 50.49 | 51.04 | 50.43 | 50.63 | 86,459 | +0.20(+0.41%) |
Mar 13, 2012 | 49.88 | 50.54 | 49.53 | 50.43 | 102,309 | +1.16(+2.36%) |
Mar 12, 2012 | 49.06 | 49.43 | 48.75 | 49.26 | 65,958 | +0.36(+0.73%) |
Mar 09, 2012 | 48.24 | 49.39 | 48.24 | 48.91 | 78,068 | +0.48(+0.99%) |
Mar 08, 2012 | 48.16 | 48.55 | 47.75 | 48.43 | 66,827 | +0.63(+1.32%) |
Mar 07, 2012 | 47.16 | 48.20 | 46.97 | 47.80 | 146,651 | +0.96(+2.06%) |
Mar 06, 2012 | 46.60 | 47.00 | 46.34 | 46.84 | 119,752 | -0.09(-0.20%) |
Mar 05, 2012 | 47.02 | 47.44 | 46.01 | 46.93 | 110,137 | -0.12(-0.25%) |
Mar 02, 2012 | 47.42 | 47.54 | 46.72 | 47.04 | 111,039 | -0.24(-0.51%) |