Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.81 | 50.89 | 49.80 | 50.39 | 211,867 | -0.47(-0.92%) |
May 30, 2012 | 51.44 | 51.46 | 50.76 | 50.86 | 587,101 | -1.30(-2.48%) |
May 29, 2012 | 51.77 | 52.39 | 51.65 | 52.15 | 561,780 | +1.05(+2.05%) |
May 25, 2012 | 51.22 | 51.48 | 50.95 | 51.11 | 101,279 | -0.24(-0.47%) |
May 24, 2012 | 51.51 | 51.60 | 50.57 | 51.35 | 281,100 | +0.23(+0.46%) |
May 23, 2012 | 50.03 | 51.20 | 49.47 | 51.11 | 272,427 | +0.61(+1.21%) |
May 22, 2012 | 51.14 | 51.44 | 50.16 | 50.50 | 262,190 | -0.47(-0.93%) |
May 21, 2012 | 49.39 | 51.03 | 49.39 | 50.98 | 541,600 | +1.71(+3.46%) |
May 18, 2012 | 49.98 | 50.20 | 49.13 | 49.27 | 186,389 | -0.46(-0.92%) |
May 17, 2012 | 51.03 | 51.21 | 49.72 | 49.73 | 374,729 | -1.15(-2.26%) |
May 16, 2012 | 51.85 | 52.40 | 50.88 | 50.88 | 222,017 | -0.76(-1.46%) |
May 15, 2012 | 52.63 | 52.82 | 51.52 | 51.64 | 654,750 | -1.07(-2.03%) |
May 14, 2012 | 52.84 | 53.18 | 52.53 | 52.71 | 790,371 | -0.78(-1.46%) |
May 11, 2012 | 53.29 | 54.08 | 53.24 | 53.49 | 140,621 | -0.19(-0.36%) |
May 10, 2012 | 54.45 | 54.54 | 53.54 | 53.68 | 367,214 | -0.17(-0.31%) |
May 09, 2012 | 53.31 | 54.45 | 53.05 | 53.85 | 365,266 | -0.23(-0.42%) |
May 08, 2012 | 54.00 | 54.12 | 53.09 | 54.08 | 518,333 | -0.52(-0.94%) |
May 07, 2012 | 54.32 | 54.90 | 54.12 | 54.59 | 186,245 | +0.04(+0.07%) |
May 04, 2012 | 55.30 | 55.33 | 54.46 | 54.55 | 423,124 | -1.00(-1.80%) |
May 03, 2012 | 56.38 | 56.46 | 55.45 | 55.55 | 88,698 | -0.77(-1.37%) |
May 02, 2012 | 56.29 | 56.41 | 55.89 | 56.32 | 199,216 | -0.36(-0.64%) |
May 01, 2012 | 56.33 | 57.11 | 56.28 | 56.68 | 147,881 | +0.42(+0.74%) |
Apr 30, 2012 | 56.53 | 56.58 | 56.01 | 56.26 | 679,970 | -0.52(-0.91%) |
Apr 27, 2012 | 56.93 | 57.02 | 56.49 | 56.78 | 211,822 | +0.14(+0.24%) |
Apr 26, 2012 | 56.23 | 56.79 | 56.00 | 56.64 | 219,672 | +0.03(+0.06%) |
Apr 25, 2012 | 55.98 | 56.61 | 55.92 | 56.61 | 243,343 | +1.33(+2.40%) |
Apr 24, 2012 | 55.28 | 55.53 | 54.96 | 55.28 | 267,015 | +0.06(+0.12%) |
Apr 23, 2012 | 55.13 | 55.27 | 54.51 | 55.22 | 415,161 | -0.77(-1.38%) |
Apr 20, 2012 | 56.34 | 56.57 | 55.99 | 55.99 | 120,664 | -0.10(-0.17%) |
Apr 19, 2012 | 56.30 | 56.65 | 55.74 | 56.09 | 180,378 | -0.06(-0.11%) |
Apr 18, 2012 | 56.14 | 56.41 | 56.06 | 56.15 | 123,285 | -0.21(-0.37%) |
Apr 17, 2012 | 55.85 | 56.76 | 55.85 | 56.36 | 345,759 | +0.86(+1.55%) |
Apr 16, 2012 | 55.81 | 55.91 | 55.12 | 55.50 | 847,232 | +0.19(+0.33%) |
Apr 13, 2012 | 55.85 | 55.91 | 55.31 | 55.31 | 700,991 | -0.68(-1.21%) |
Apr 12, 2012 | 54.41 | 56.10 | 54.41 | 55.99 | 240,889 | +1.78(+3.28%) |
Apr 11, 2012 | 54.65 | 54.76 | 54.12 | 54.21 | 137,560 | +0.42(+0.78%) |
Apr 10, 2012 | 54.73 | 54.97 | 53.62 | 53.79 | 302,664 | -1.06(-1.94%) |
Apr 09, 2012 | 54.78 | 55.21 | 54.64 | 54.86 | 247,462 | -0.78(-1.40%) |
Apr 05, 2012 | 55.86 | 56.58 | 55.51 | 55.64 | 193,738 | -0.35(-0.62%) |
Apr 04, 2012 | 56.10 | 56.24 | 55.60 | 55.98 | 436,795 | -0.87(-1.53%) |
Apr 03, 2012 | 57.37 | 57.37 | 56.45 | 56.85 | 322,432 | -0.61(-1.06%) |
Apr 02, 2012 | 56.59 | 57.67 | 56.51 | 57.46 | 548,012 | +0.84(+1.49%) |
Mar 30, 2012 | 56.84 | 57.03 | 56.21 | 56.62 | 332,909 | +0.17(+0.30%) |
Mar 29, 2012 | 55.87 | 56.51 | 55.48 | 56.45 | 531,641 | +0.16(+0.29%) |
Mar 28, 2012 | 57.07 | 57.07 | 55.77 | 56.29 | 175,477 | -0.90(-1.58%) |
Mar 27, 2012 | 57.47 | 57.85 | 57.17 | 57.19 | 131,473 | -0.14(-0.25%) |
Mar 26, 2012 | 57.21 | 57.34 | 56.89 | 57.33 | 317,599 | +0.69(+1.22%) |
Mar 23, 2012 | 56.03 | 56.75 | 55.75 | 56.64 | 1,227,943 | +0.73(+1.31%) |
Mar 22, 2012 | 56.42 | 56.52 | 55.58 | 55.91 | 658,876 | -1.19(-2.08%) |
Mar 21, 2012 | 57.21 | 57.33 | 56.81 | 57.10 | 132,203 | +0.05(+0.08%) |
Mar 20, 2012 | 56.96 | 57.17 | 56.44 | 57.05 | 169,954 | -0.47(-0.81%) |
Mar 19, 2012 | 57.19 | 57.89 | 57.13 | 57.52 | 136,394 | +0.22(+0.39%) |
Mar 16, 2012 | 57.14 | 57.45 | 57.02 | 57.29 | 164,335 | +0.40(+0.71%) |
Mar 15, 2012 | 56.58 | 56.91 | 56.24 | 56.89 | 145,596 | +0.55(+0.97%) |
Mar 14, 2012 | 56.71 | 56.79 | 56.12 | 56.35 | 155,512 | -0.37(-0.65%) |
Mar 13, 2012 | 55.91 | 56.74 | 55.87 | 56.72 | 162,613 | +1.10(+1.98%) |
Mar 12, 2012 | 56.04 | 56.32 | 55.53 | 55.62 | 120,795 | -0.48(-0.86%) |
Mar 09, 2012 | 55.99 | 56.68 | 55.80 | 56.10 | 162,485 | +0.21(+0.37%) |
Mar 08, 2012 | 55.66 | 56.02 | 55.24 | 55.89 | 167,889 | +0.87(+1.59%) |
Mar 07, 2012 | 54.96 | 55.17 | 54.57 | 55.01 | 1,044,521 | +0.33(+0.60%) |
Mar 06, 2012 | 55.09 | 55.09 | 54.42 | 54.69 | 475,899 | -1.37(-2.45%) |
Mar 05, 2012 | 57.08 | 57.08 | 55.76 | 56.06 | 194,458 | -1.21(-2.12%) |
Mar 02, 2012 | 57.40 | 57.84 | 56.96 | 57.27 | 154,850 | -0.42(-0.72%) |