Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.77 | 50.13 | 49.29 | 49.78 | 2,219,660 | +0.05(+0.11%) |
May 30, 2012 | 50.12 | 50.19 | 49.67 | 49.73 | 1,969,216 | -0.83(-1.64%) |
May 29, 2012 | 50.35 | 50.60 | 50.21 | 50.56 | 1,876,793 | +0.57(+1.14%) |
May 25, 2012 | 50.04 | 50.25 | 49.86 | 49.99 | 1,701,256 | -0.06(-0.12%) |
May 24, 2012 | 50.03 | 50.12 | 49.61 | 50.05 | 2,311,953 | +0.18(+0.37%) |
May 23, 2012 | 49.57 | 49.91 | 49.04 | 49.87 | 6,487,545 | -0.04(-0.08%) |
May 22, 2012 | 49.90 | 50.28 | 49.61 | 49.90 | 2,030,773 | +0.14(+0.29%) |
May 21, 2012 | 49.31 | 49.77 | 49.17 | 49.76 | 2,629,300 | +0.60(+1.22%) |
May 18, 2012 | 49.68 | 49.78 | 49.06 | 49.16 | 2,061,744 | -0.37(-0.75%) |
May 17, 2012 | 50.20 | 50.25 | 49.53 | 49.53 | 3,818,033 | -0.68(-1.35%) |
May 16, 2012 | 50.70 | 50.94 | 50.21 | 50.21 | 1,893,281 | -0.23(-0.45%) |
May 15, 2012 | 50.76 | 50.96 | 50.36 | 50.44 | 1,881,566 | -0.36(-0.70%) |
May 14, 2012 | 50.91 | 51.13 | 50.73 | 50.79 | 1,808,063 | -0.59(-1.16%) |
May 11, 2012 | 51.27 | 51.88 | 51.21 | 51.39 | 1,350,589 | -0.24(-0.47%) |
May 10, 2012 | 51.82 | 51.92 | 51.53 | 51.63 | 2,273,525 | +0.20(+0.38%) |
May 09, 2012 | 51.25 | 51.73 | 50.99 | 51.43 | 3,199,779 | -0.32(-0.62%) |
May 08, 2012 | 51.65 | 51.84 | 51.25 | 51.75 | 2,088,608 | -0.23(-0.44%) |
May 07, 2012 | 51.72 | 52.10 | 51.68 | 51.98 | 2,066,822 | +0.13(+0.25%) |
May 04, 2012 | 52.36 | 52.43 | 51.82 | 51.85 | 3,432,059 | -0.75(-1.42%) |
May 03, 2012 | 53.04 | 53.08 | 52.52 | 52.60 | 1,815,234 | -0.47(-0.89%) |
May 02, 2012 | 53.02 | 53.15 | 52.78 | 53.07 | 2,695,878 | -0.25(-0.47%) |
May 01, 2012 | 52.85 | 53.64 | 52.85 | 53.32 | 1,634,402 | +0.48(+0.91%) |
Apr 30, 2012 | 52.92 | 53.00 | 52.70 | 52.84 | 1,763,294 | -0.24(-0.44%) |
Apr 27, 2012 | 53.14 | 53.16 | 52.81 | 53.08 | 1,726,059 | +0.05(+0.09%) |
Apr 26, 2012 | 52.51 | 53.11 | 52.41 | 53.03 | 1,447,317 | +0.40(+0.75%) |
Apr 25, 2012 | 52.55 | 52.65 | 52.31 | 52.64 | 2,144,674 | +0.51(+0.98%) |
Apr 24, 2012 | 51.82 | 52.19 | 51.82 | 52.13 | 1,541,261 | +0.39(+0.75%) |
Apr 23, 2012 | 51.61 | 51.79 | 51.42 | 51.74 | 1,579,928 | -0.43(-0.83%) |
Apr 20, 2012 | 52.35 | 52.46 | 52.16 | 52.17 | 3,265,692 | +0.07(+0.13%) |
Apr 19, 2012 | 52.32 | 52.51 | 51.85 | 52.10 | 2,529,491 | -0.14(-0.28%) |
Apr 18, 2012 | 52.27 | 52.44 | 52.17 | 52.25 | 1,617,301 | -0.28(-0.54%) |
Apr 17, 2012 | 52.18 | 52.62 | 52.07 | 52.53 | 1,240,631 | +0.70(+1.35%) |
Apr 16, 2012 | 51.98 | 52.10 | 51.62 | 51.83 | 3,246,767 | +0.16(+0.31%) |
Apr 13, 2012 | 52.27 | 52.27 | 51.66 | 51.67 | 1,881,326 | -0.70(-1.34%) |
Apr 12, 2012 | 51.69 | 52.42 | 51.68 | 52.37 | 2,030,437 | +0.76(+1.48%) |
Apr 11, 2012 | 51.72 | 51.83 | 51.56 | 51.61 | 2,099,605 | +0.43(+0.84%) |
Apr 10, 2012 | 52.02 | 52.14 | 51.15 | 51.18 | 2,530,265 | -0.92(-1.76%) |
Apr 09, 2012 | 52.11 | 52.30 | 51.98 | 52.10 | 1,029,244 | -0.68(-1.28%) |
Apr 05, 2012 | 52.77 | 53.00 | 52.65 | 52.77 | 1,973,013 | -0.16(-0.30%) |
Apr 04, 2012 | 53.02 | 53.11 | 52.75 | 52.93 | 1,849,316 | -0.53(-0.98%) |
Apr 03, 2012 | 53.67 | 53.70 | 53.13 | 53.46 | 2,302,653 | -0.27(-0.51%) |
Apr 02, 2012 | 53.38 | 53.92 | 53.25 | 53.73 | 2,060,996 | +0.37(+0.70%) |
Mar 30, 2012 | 53.50 | 53.51 | 53.14 | 53.36 | 3,994,367 | +0.19(+0.36%) |
Mar 29, 2012 | 53.03 | 53.25 | 52.67 | 53.17 | 1,637,391 | -0.14(-0.26%) |
Mar 28, 2012 | 53.51 | 53.55 | 52.98 | 53.31 | 1,222,879 | -0.22(-0.41%) |
Mar 27, 2012 | 53.86 | 53.89 | 53.51 | 53.53 | 2,310,866 | -0.26(-0.48%) |
Mar 26, 2012 | 53.51 | 53.79 | 53.49 | 53.79 | 1,325,196 | +0.70(+1.32%) |
Mar 23, 2012 | 52.82 | 53.15 | 52.61 | 53.09 | 1,492,726 | +0.26(+0.49%) |
Mar 22, 2012 | 52.96 | 53.01 | 52.66 | 52.83 | 1,490,009 | -0.46(-0.87%) |
Mar 21, 2012 | 53.51 | 53.59 | 53.19 | 53.29 | 1,355,411 | -0.15(-0.28%) |
Mar 20, 2012 | 53.30 | 53.56 | 53.15 | 53.44 | 1,448,739 | -0.16(-0.30%) |
Mar 19, 2012 | 53.42 | 53.85 | 53.36 | 53.60 | 1,909,790 | +0.14(+0.25%) |
Mar 16, 2012 | 53.49 | 53.55 | 53.37 | 53.46 | 1,414,157 | +0.12(+0.23%) |
Mar 15, 2012 | 53.11 | 53.42 | 52.92 | 53.34 | 2,290,532 | +0.36(+0.67%) |
Mar 14, 2012 | 53.20 | 53.28 | 52.86 | 52.99 | 3,059,169 | -0.21(-0.40%) |
Mar 13, 2012 | 52.46 | 53.20 | 52.36 | 53.20 | 2,482,853 | +1.04(+1.99%) |
Mar 12, 2012 | 52.20 | 52.22 | 51.95 | 52.16 | 1,682,617 | -0.02(-0.04%) |
Mar 09, 2012 | 52.03 | 52.35 | 51.95 | 52.18 | 1,109,908 | +0.27(+0.51%) |
Mar 08, 2012 | 51.78 | 52.03 | 51.64 | 51.92 | 1,563,265 | +0.46(+0.90%) |
Mar 07, 2012 | 51.21 | 51.53 | 51.08 | 51.45 | 1,414,356 | +0.42(+0.83%) |
Mar 06, 2012 | 51.33 | 51.36 | 50.89 | 51.03 | 3,971,233 | -0.83(-1.61%) |
Mar 05, 2012 | 51.99 | 51.99 | 51.68 | 51.86 | 2,867,223 | -0.18(-0.35%) |
Mar 02, 2012 | 52.23 | 52.27 | 51.94 | 52.05 | 2,233,656 | -0.20(-0.39%) |