Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.22 | 51.91 | 51.20 | 51.65 | 77,878 | +0.33(+0.63%) |
May 30, 2012 | 51.44 | 51.84 | 51.26 | 51.33 | 71,619 | -0.39(-0.76%) |
May 29, 2012 | 51.75 | 51.75 | 51.44 | 51.72 | 72,521 | +0.24(+0.47%) |
May 25, 2012 | 51.38 | 51.66 | 51.38 | 51.47 | 44,659 | +0.11(+0.21%) |
May 24, 2012 | 51.05 | 51.58 | 51.01 | 51.37 | 50,367 | +0.29(+0.57%) |
May 23, 2012 | 51.10 | 51.43 | 50.84 | 51.08 | 62,818 | -0.32(-0.63%) |
May 22, 2012 | 51.26 | 51.51 | 51.22 | 51.40 | 58,539 | +0.28(+0.56%) |
May 21, 2012 | 50.98 | 51.13 | 50.78 | 51.12 | 92,119 | +0.13(+0.25%) |
May 18, 2012 | 51.22 | 51.41 | 50.90 | 50.99 | 65,125 | -0.11(-0.21%) |
May 17, 2012 | 51.43 | 51.52 | 51.09 | 51.10 | 59,707 | -0.32(-0.63%) |
May 16, 2012 | 51.56 | 51.57 | 51.32 | 51.42 | 94,169 | +0.05(+0.09%) |
May 15, 2012 | 51.66 | 51.74 | 51.25 | 51.37 | 103,451 | -0.30(-0.59%) |
May 14, 2012 | 51.57 | 51.88 | 51.41 | 51.68 | 172,215 | -0.15(-0.29%) |
May 11, 2012 | 51.67 | 52.08 | 51.67 | 51.83 | 48,517 | +0.04(+0.08%) |
May 10, 2012 | 51.50 | 51.96 | 51.50 | 51.78 | 77,135 | +0.47(+0.92%) |
May 09, 2012 | 51.06 | 51.53 | 50.92 | 51.31 | 123,700 | -0.03(-0.05%) |
May 08, 2012 | 51.05 | 51.36 | 51.01 | 51.34 | 157,726 | +0.17(+0.33%) |
May 07, 2012 | 51.22 | 51.24 | 51.01 | 51.17 | 48,069 | -0.13(-0.25%) |
May 04, 2012 | 51.18 | 51.54 | 51.15 | 51.30 | 66,333 | +0.03(+0.07%) |
May 03, 2012 | 51.45 | 51.73 | 51.20 | 51.26 | 64,273 | -0.22(-0.43%) |
May 02, 2012 | 51.60 | 51.60 | 51.39 | 51.49 | 77,086 | -0.29(-0.56%) |
May 01, 2012 | 51.52 | 51.96 | 51.43 | 51.78 | 120,776 | +0.22(+0.42%) |
Apr 30, 2012 | 51.49 | 51.60 | 51.29 | 51.56 | 67,968 | +0.08(+0.16%) |
Apr 27, 2012 | 51.28 | 51.52 | 51.23 | 51.48 | 46,046 | +0.22(+0.42%) |
Apr 26, 2012 | 50.93 | 51.33 | 50.87 | 51.26 | 45,618 | +0.33(+0.64%) |
Apr 25, 2012 | 50.73 | 51.02 | 50.70 | 50.94 | 87,087 | +0.29(+0.57%) |
Apr 24, 2012 | 50.38 | 50.68 | 50.28 | 50.65 | 60,424 | +0.41(+0.81%) |
Apr 23, 2012 | 50.29 | 50.29 | 50.05 | 50.24 | 71,225 | -0.30(-0.60%) |
Apr 20, 2012 | 50.09 | 50.62 | 50.05 | 50.55 | 119,991 | +0.51(+1.02%) |
Apr 19, 2012 | 50.15 | 50.23 | 49.88 | 50.04 | 62,427 | -0.16(-0.31%) |
Apr 18, 2012 | 50.21 | 50.39 | 50.09 | 50.20 | 57,740 | -0.15(-0.30%) |
Apr 17, 2012 | 50.28 | 50.37 | 49.80 | 50.34 | 134,819 | +0.39(+0.77%) |
Apr 16, 2012 | 49.60 | 50.11 | 49.60 | 49.96 | 97,117 | +0.42(+0.85%) |
Apr 13, 2012 | 49.63 | 49.98 | 49.53 | 49.54 | 61,259 | -0.19(-0.38%) |
Apr 12, 2012 | 49.51 | 49.74 | 49.35 | 49.73 | 79,263 | +0.21(+0.43%) |
Apr 11, 2012 | 49.67 | 49.80 | 49.44 | 49.51 | 55,121 | +0.07(+0.14%) |
Apr 10, 2012 | 49.94 | 49.94 | 49.34 | 49.44 | 144,780 | -0.66(-1.32%) |
Apr 09, 2012 | 49.95 | 50.21 | 49.95 | 50.10 | 104,183 | -0.31(-0.61%) |
Apr 05, 2012 | 50.66 | 50.66 | 50.24 | 50.41 | 74,060 | -0.41(-0.80%) |
Apr 04, 2012 | 50.64 | 50.89 | 50.59 | 50.82 | 44,977 | -0.12(-0.24%) |
Apr 03, 2012 | 50.91 | 50.95 | 50.60 | 50.94 | 93,967 | +0.03(+0.05%) |
Apr 02, 2012 | 50.69 | 51.11 | 50.53 | 50.91 | 193,200 | +0.24(+0.47%) |
Mar 30, 2012 | 50.59 | 50.68 | 50.45 | 50.68 | 113,483 | +0.23(+0.46%) |
Mar 29, 2012 | 50.11 | 50.47 | 49.74 | 50.45 | 104,914 | +0.18(+0.36%) |
Mar 28, 2012 | 50.59 | 50.62 | 50.08 | 50.26 | 158,205 | -0.39(-0.76%) |
Mar 27, 2012 | 50.49 | 50.76 | 50.47 | 50.65 | 86,297 | +0.17(+0.34%) |
Mar 26, 2012 | 50.38 | 50.59 | 50.16 | 50.48 | 126,256 | +0.40(+0.79%) |
Mar 23, 2012 | 50.11 | 50.18 | 49.95 | 50.08 | 77,273 | +0.05(+0.09%) |
Mar 22, 2012 | 49.80 | 50.05 | 49.73 | 50.03 | 84,394 | +0.01(+0.01%) |
Mar 21, 2012 | 50.16 | 50.24 | 49.96 | 50.03 | 348,443 | -0.08(-0.16%) |
Mar 20, 2012 | 49.87 | 50.20 | 49.87 | 50.11 | 150,200 | +0.04(+0.08%) |
Mar 19, 2012 | 50.32 | 50.50 | 50.05 | 50.07 | 227,717 | -0.24(-0.48%) |
Mar 16, 2012 | 50.38 | 50.39 | 50.18 | 50.31 | 63,031 | -0.11(-0.21%) |
Mar 15, 2012 | 50.42 | 50.52 | 50.14 | 50.42 | 70,152 | -0.04(-0.08%) |
Mar 14, 2012 | 51.22 | 51.23 | 50.36 | 50.46 | 84,735 | -0.70(-1.36%) |
Mar 13, 2012 | 51.22 | 51.22 | 50.85 | 51.16 | 140,090 | +0.15(+0.29%) |
Mar 12, 2012 | 50.48 | 51.07 | 50.48 | 51.00 | 110,563 | +0.47(+0.94%) |
Mar 09, 2012 | 50.36 | 50.54 | 50.09 | 50.53 | 96,353 | +0.27(+0.53%) |
Mar 08, 2012 | 50.26 | 50.33 | 50.03 | 50.26 | 64,835 | +0.23(+0.46%) |
Mar 07, 2012 | 50.05 | 50.08 | 49.67 | 50.03 | 78,728 | +0.07(+0.13%) |
Mar 06, 2012 | 49.94 | 50.01 | 49.72 | 49.97 | 62,065 | -0.25(-0.51%) |
Mar 05, 2012 | 50.07 | 50.28 | 49.77 | 50.22 | 84,851 | +0.11(+0.23%) |
Mar 02, 2012 | 50.14 | 50.21 | 49.91 | 50.11 | 57,112 | -0.05(-0.09%) |