Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.59 | 50.90 | 50.03 | 50.46 | 2,587,129 | +0.03(+0.05%) |
May 30, 2012 | 50.47 | 50.62 | 49.93 | 50.43 | 2,722,425 | -0.39(-0.76%) |
May 29, 2012 | 50.70 | 51.33 | 50.48 | 50.81 | 1,822,630 | +0.16(+0.32%) |
May 25, 2012 | 50.70 | 50.93 | 50.37 | 50.65 | 1,490,750 | +0.05(+0.11%) |
May 24, 2012 | 50.72 | 50.72 | 50.08 | 50.60 | 2,151,043 | -0.07(-0.14%) |
May 23, 2012 | 50.02 | 50.81 | 49.57 | 50.67 | 2,108,142 | +0.43(+0.86%) |
May 22, 2012 | 49.70 | 50.57 | 49.42 | 50.24 | 2,240,453 | +0.66(+1.34%) |
May 21, 2012 | 48.95 | 49.70 | 48.00 | 49.58 | 4,130,370 | +0.66(+1.36%) |
May 18, 2012 | 48.92 | 51.06 | 47.90 | 48.91 | 6,575,373 | +0.09(+0.18%) |
May 17, 2012 | 49.35 | 49.61 | 48.64 | 48.82 | 3,290,276 | -0.62(-1.25%) |
May 16, 2012 | 49.94 | 50.35 | 49.44 | 49.44 | 2,287,618 | -0.35(-0.70%) |
May 15, 2012 | 49.71 | 50.67 | 49.63 | 49.79 | 1,967,087 | +0.13(+0.25%) |
May 14, 2012 | 49.60 | 50.11 | 49.41 | 49.67 | 1,382,076 | -0.43(-0.86%) |
May 11, 2012 | 49.71 | 50.46 | 49.47 | 50.10 | 1,836,930 | +0.36(+0.72%) |
May 10, 2012 | 50.98 | 51.07 | 49.46 | 49.74 | 2,439,650 | -0.98(-1.93%) |
May 09, 2012 | 50.13 | 51.08 | 49.72 | 50.72 | 2,263,239 | +0.22(+0.43%) |
May 08, 2012 | 50.46 | 50.68 | 49.76 | 50.50 | 2,466,139 | -0.27(-0.53%) |
May 07, 2012 | 50.63 | 50.99 | 50.37 | 50.77 | 2,340,161 | -0.29(-0.56%) |
May 04, 2012 | 51.75 | 51.95 | 50.87 | 51.06 | 2,734,147 | -1.34(-2.55%) |
May 03, 2012 | 52.75 | 52.94 | 52.21 | 52.39 | 2,513,958 | -0.22(-0.43%) |
May 02, 2012 | 51.89 | 52.68 | 51.36 | 52.62 | 1,957,503 | +0.35(+0.67%) |
May 01, 2012 | 52.15 | 52.82 | 51.86 | 52.27 | 1,779,735 | +0.25(+0.48%) |
Apr 30, 2012 | 51.97 | 52.21 | 51.64 | 52.02 | 2,322,746 | -0.01(-0.02%) |
Apr 27, 2012 | 51.74 | 52.24 | 51.73 | 52.03 | 1,949,292 | +0.34(+0.66%) |
Apr 26, 2012 | 51.42 | 51.87 | 51.29 | 51.68 | 1,995,184 | +0.18(+0.35%) |
Apr 25, 2012 | 51.07 | 51.84 | 50.85 | 51.51 | 3,092,513 | +1.00(+1.97%) |
Apr 24, 2012 | 50.87 | 50.93 | 50.32 | 50.51 | 3,546,545 | -0.41(-0.81%) |
Apr 23, 2012 | 50.89 | 51.04 | 50.35 | 50.92 | 5,004,531 | -0.45(-0.87%) |
Apr 20, 2012 | 51.94 | 52.93 | 50.21 | 51.37 | 14,702,990 | -3.28(-5.99%) |
Apr 19, 2012 | 55.00 | 55.44 | 54.21 | 54.65 | 2,301,582 | -0.47(-0.85%) |
Apr 18, 2012 | 55.18 | 55.47 | 54.77 | 55.12 | 1,737,857 | -0.10(-0.19%) |
Apr 17, 2012 | 54.50 | 55.36 | 54.38 | 55.22 | 2,338,377 | +1.10(+2.04%) |
Apr 16, 2012 | 54.35 | 54.39 | 53.69 | 54.12 | 2,418,122 | -0.03(-0.05%) |
Apr 13, 2012 | 53.98 | 54.60 | 53.63 | 54.14 | 2,554,685 | -0.23(-0.43%) |
Apr 12, 2012 | 53.95 | 54.43 | 53.84 | 54.38 | 1,767,548 | +0.51(+0.95%) |
Apr 11, 2012 | 52.89 | 53.89 | 52.63 | 53.87 | 2,869,738 | +1.29(+2.46%) |
Apr 10, 2012 | 52.80 | 53.14 | 52.38 | 52.57 | 2,423,478 | -0.46(-0.87%) |
Apr 09, 2012 | 52.85 | 53.22 | 52.58 | 53.04 | 1,571,746 | -0.60(-1.11%) |
Apr 05, 2012 | 52.93 | 53.71 | 52.84 | 53.63 | 1,572,267 | +0.48(+0.91%) |
Apr 04, 2012 | 53.53 | 53.68 | 52.86 | 53.15 | 1,101,799 | -0.85(-1.57%) |
Apr 03, 2012 | 54.05 | 54.07 | 53.52 | 54.00 | 1,754,664 | -0.26(-0.48%) |
Apr 02, 2012 | 53.76 | 54.53 | 53.46 | 54.26 | 2,021,266 | +0.41(+0.76%) |
Mar 30, 2012 | 53.84 | 54.07 | 53.44 | 53.85 | 2,765,141 | +0.30(+0.55%) |
Mar 29, 2012 | 53.08 | 53.65 | 52.73 | 53.55 | 2,520,377 | +0.29(+0.54%) |
Mar 28, 2012 | 53.00 | 53.29 | 52.73 | 53.26 | 2,467,318 | +0.03(+0.05%) |
Mar 27, 2012 | 52.76 | 53.39 | 52.36 | 53.24 | 2,890,303 | +0.67(+1.28%) |
Mar 26, 2012 | 52.14 | 52.69 | 51.90 | 52.57 | 2,172,359 | +0.91(+1.77%) |
Mar 23, 2012 | 51.79 | 51.94 | 50.99 | 51.65 | 3,169,538 | -0.02(-0.03%) |
Mar 22, 2012 | 52.42 | 52.87 | 51.61 | 51.67 | 4,953,734 | -2.14(-3.98%) |
Mar 21, 2012 | 53.74 | 53.95 | 53.50 | 53.81 | 1,256,946 | +0.07(+0.13%) |
Mar 20, 2012 | 53.59 | 53.81 | 53.39 | 53.74 | 1,037,936 | -0.26(-0.48%) |
Mar 19, 2012 | 53.54 | 54.38 | 53.54 | 54.00 | 1,239,624 | +0.17(+0.32%) |
Mar 16, 2012 | 53.75 | 54.20 | 53.61 | 53.83 | 3,027,371 | -0.04(-0.07%) |
Mar 15, 2012 | 53.41 | 53.89 | 52.96 | 53.86 | 1,752,976 | +0.44(+0.82%) |
Mar 14, 2012 | 53.37 | 53.59 | 53.20 | 53.42 | 1,737,750 | -0.11(-0.20%) |
Mar 13, 2012 | 52.61 | 53.54 | 52.35 | 53.53 | 1,662,339 | +1.07(+2.03%) |
Mar 12, 2012 | 52.18 | 52.58 | 52.06 | 52.47 | 1,190,574 | +0.40(+0.77%) |
Mar 09, 2012 | 51.57 | 52.06 | 51.15 | 52.06 | 1,792,398 | +0.85(+1.66%) |
Mar 08, 2012 | 51.35 | 51.49 | 51.09 | 51.21 | 1,875,019 | +0.08(+0.16%) |
Mar 07, 2012 | 50.52 | 51.46 | 50.35 | 51.13 | 3,173,588 | +0.94(+1.87%) |
Mar 06, 2012 | 50.58 | 51.08 | 50.07 | 50.19 | 1,855,738 | -0.71(-1.39%) |
Mar 05, 2012 | 51.13 | 51.37 | 50.52 | 50.90 | 1,610,590 | -0.36(-0.70%) |
Mar 02, 2012 | 51.81 | 51.85 | 51.18 | 51.26 | 1,593,808 | -0.60(-1.16%) |