Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.33 | 48.35 | 47.17 | 47.72 | 4,175,280 | +0.47(+0.99%) |
May 30, 2012 | 47.56 | 47.66 | 47.16 | 47.25 | 2,194,740 | -1.22(-2.51%) |
May 29, 2012 | 48.89 | 49.10 | 48.14 | 48.47 | 1,524,261 | +0.96(+2.02%) |
May 25, 2012 | 47.52 | 47.97 | 47.46 | 47.51 | 1,653,335 | -0.52(-1.09%) |
May 24, 2012 | 48.72 | 48.78 | 47.81 | 48.04 | 2,193,663 | -0.92(-1.87%) |
May 23, 2012 | 48.73 | 49.09 | 48.07 | 48.95 | 2,739,638 | +0.09(+0.19%) |
May 22, 2012 | 49.46 | 49.75 | 48.46 | 48.86 | 3,578,643 | -0.08(-0.17%) |
May 21, 2012 | 48.57 | 49.08 | 48.20 | 48.94 | 1,880,966 | +1.37(+2.88%) |
May 18, 2012 | 48.74 | 48.75 | 47.43 | 47.57 | 3,406,009 | -1.08(-2.22%) |
May 17, 2012 | 49.35 | 49.46 | 48.65 | 48.66 | 1,565,559 | -0.38(-0.78%) |
May 16, 2012 | 49.60 | 49.86 | 48.95 | 49.04 | 1,789,204 | -0.37(-0.76%) |
May 15, 2012 | 49.95 | 50.35 | 49.34 | 49.41 | 2,437,422 | -1.10(-2.17%) |
May 14, 2012 | 50.38 | 51.05 | 50.26 | 50.51 | 2,226,572 | -0.58(-1.13%) |
May 11, 2012 | 50.48 | 51.42 | 50.38 | 51.09 | 2,656,080 | +0.85(+1.70%) |
May 10, 2012 | 50.83 | 50.91 | 50.06 | 50.23 | 3,011,358 | -0.33(-0.64%) |
May 09, 2012 | 49.92 | 50.74 | 49.71 | 50.56 | 2,243,751 | -0.07(-0.14%) |
May 08, 2012 | 50.61 | 50.81 | 49.82 | 50.63 | 2,073,334 | -0.68(-1.33%) |
May 07, 2012 | 50.91 | 51.35 | 50.72 | 51.31 | 4,436,487 | +0.17(+0.33%) |
May 04, 2012 | 51.61 | 51.87 | 50.96 | 51.14 | 1,730,522 | -1.43(-2.72%) |
May 03, 2012 | 52.96 | 53.33 | 52.43 | 52.57 | 3,948,180 | -0.94(-1.76%) |
May 02, 2012 | 53.52 | 53.70 | 53.06 | 53.52 | 1,608,423 | -0.48(-0.89%) |
May 01, 2012 | 53.81 | 54.17 | 53.78 | 54.00 | 1,589,342 | +0.11(+0.21%) |
Apr 30, 2012 | 53.78 | 54.08 | 53.61 | 53.88 | 1,414,370 | -0.33(-0.60%) |
Apr 27, 2012 | 54.27 | 54.44 | 54.04 | 54.21 | 1,344,159 | -0.38(-0.70%) |
Apr 26, 2012 | 53.16 | 54.66 | 53.09 | 54.59 | 4,125,370 | +0.98(+1.82%) |
Apr 25, 2012 | 53.20 | 53.74 | 53.10 | 53.61 | 6,084,200 | +0.66(+1.24%) |
Apr 24, 2012 | 52.54 | 53.18 | 52.25 | 52.96 | 4,008,119 | +0.74(+1.42%) |
Apr 23, 2012 | 52.12 | 52.27 | 51.61 | 52.22 | 1,801,514 | -0.80(-1.50%) |
Apr 20, 2012 | 53.07 | 53.36 | 52.91 | 53.01 | 3,828,971 | +0.76(+1.46%) |
Apr 19, 2012 | 52.83 | 53.28 | 52.03 | 52.25 | 2,793,269 | -0.49(-0.92%) |
Apr 18, 2012 | 52.87 | 53.20 | 52.68 | 52.74 | 3,158,198 | -0.06(-0.11%) |
Apr 17, 2012 | 52.24 | 52.94 | 51.95 | 52.79 | 2,953,021 | +0.99(+1.91%) |
Apr 16, 2012 | 51.92 | 52.20 | 51.52 | 51.80 | 4,030,073 | -1.37(-2.58%) |
Apr 13, 2012 | 54.04 | 54.06 | 52.42 | 53.18 | 6,971,265 | -0.35(-0.65%) |
Apr 12, 2012 | 54.41 | 54.44 | 53.00 | 53.52 | 6,440,774 | -0.06(-0.11%) |
Apr 11, 2012 | 53.44 | 53.97 | 53.21 | 53.58 | 3,164,438 | +1.10(+2.09%) |
Apr 10, 2012 | 53.75 | 54.06 | 52.26 | 52.48 | 4,778,336 | -1.12(-2.09%) |
Apr 09, 2012 | 53.62 | 54.05 | 53.61 | 53.61 | 1,591,100 | -1.15(-2.11%) |
Apr 05, 2012 | 53.74 | 54.87 | 53.67 | 54.76 | 3,971,568 | -0.09(-0.16%) |
Apr 04, 2012 | 55.23 | 55.52 | 54.19 | 54.85 | 3,351,940 | -1.51(-2.68%) |
Apr 03, 2012 | 57.52 | 57.53 | 56.04 | 56.36 | 2,569,105 | -1.32(-2.30%) |
Apr 02, 2012 | 57.05 | 57.94 | 56.91 | 57.69 | 1,946,531 | +0.93(+1.65%) |
Mar 30, 2012 | 56.81 | 57.04 | 56.61 | 56.75 | 2,848,510 | -0.02(-0.04%) |
Mar 29, 2012 | 56.22 | 56.86 | 56.07 | 56.78 | 1,640,199 | -0.29(-0.51%) |
Mar 28, 2012 | 57.85 | 57.86 | 56.78 | 57.07 | 2,102,280 | -0.30(-0.52%) |
Mar 27, 2012 | 57.89 | 57.92 | 57.35 | 57.37 | 1,048,714 | -0.54(-0.93%) |
Mar 26, 2012 | 57.52 | 57.91 | 57.48 | 57.91 | 2,890,677 | +0.70(+1.22%) |
Mar 23, 2012 | 57.08 | 57.34 | 56.73 | 57.21 | 1,503,203 | -0.14(-0.24%) |
Mar 22, 2012 | 57.11 | 57.74 | 57.07 | 57.34 | 2,178,948 | -0.56(-0.97%) |
Mar 21, 2012 | 57.95 | 58.17 | 57.75 | 57.91 | 2,122,255 | -0.33(-0.57%) |
Mar 20, 2012 | 57.96 | 58.39 | 57.85 | 58.24 | 2,389,774 | -0.54(-0.91%) |
Mar 19, 2012 | 58.46 | 58.95 | 58.17 | 58.78 | 1,407,585 | +0.25(+0.43%) |
Mar 16, 2012 | 58.31 | 58.60 | 58.21 | 58.52 | 1,724,987 | +0.44(+0.76%) |
Mar 15, 2012 | 57.35 | 58.16 | 57.30 | 58.08 | 2,565,523 | +0.84(+1.46%) |
Mar 14, 2012 | 57.28 | 57.55 | 56.99 | 57.25 | 3,578,408 | -0.28(-0.48%) |
Mar 13, 2012 | 56.61 | 57.52 | 56.59 | 57.52 | 3,539,044 | +1.12(+1.99%) |
Mar 12, 2012 | 55.79 | 56.49 | 55.71 | 56.40 | 884,785 | +0.33(+0.58%) |
Mar 09, 2012 | 55.83 | 56.19 | 55.71 | 56.08 | 1,237,806 | +0.15(+0.28%) |
Mar 08, 2012 | 55.15 | 56.12 | 55.05 | 55.92 | 1,767,751 | +1.72(+3.18%) |
Mar 07, 2012 | 54.04 | 54.39 | 53.92 | 54.20 | 1,315,287 | +0.24(+0.45%) |
Mar 06, 2012 | 54.58 | 54.69 | 53.70 | 53.96 | 2,987,170 | -1.40(-2.53%) |
Mar 05, 2012 | 55.53 | 55.56 | 54.97 | 55.35 | 1,611,429 | +0.36(+0.65%) |
Mar 02, 2012 | 55.12 | 55.15 | 54.75 | 55.00 | 1,238,196 | -0.50(-0.89%) |