Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.95 | 51.38 | 50.25 | 51.16 | 6,847,344 | +0.23(+0.44%) |
May 30, 2012 | 51.32 | 51.52 | 50.87 | 50.93 | 4,600,576 | -0.61(-1.19%) |
May 29, 2012 | 51.47 | 51.93 | 51.27 | 51.55 | 3,432,530 | +0.39(+0.76%) |
May 25, 2012 | 51.66 | 51.66 | 51.01 | 51.16 | 2,927,646 | -0.16(-0.32%) |
May 24, 2012 | 51.35 | 51.73 | 50.91 | 51.32 | 5,283,715 | +0.12(+0.24%) |
May 23, 2012 | 50.70 | 51.34 | 50.22 | 51.20 | 6,526,538 | +0.16(+0.32%) |
May 22, 2012 | 50.92 | 51.40 | 50.72 | 51.04 | 5,364,874 | +0.08(+0.16%) |
May 21, 2012 | 50.72 | 51.08 | 50.54 | 50.95 | 5,260,392 | +0.42(+0.82%) |
May 18, 2012 | 51.31 | 51.43 | 50.42 | 50.54 | 7,304,708 | -0.53(-1.04%) |
May 17, 2012 | 51.84 | 51.97 | 51.05 | 51.07 | 4,539,881 | -0.76(-1.46%) |
May 16, 2012 | 52.11 | 52.53 | 51.81 | 51.83 | 4,464,428 | -0.11(-0.21%) |
May 15, 2012 | 51.89 | 52.41 | 51.79 | 51.94 | 4,426,821 | -0.09(-0.17%) |
May 14, 2012 | 51.84 | 52.46 | 51.65 | 52.03 | 3,851,972 | -0.15(-0.29%) |
May 11, 2012 | 52.14 | 52.62 | 52.08 | 52.18 | 3,705,737 | -0.12(-0.23%) |
May 10, 2012 | 52.89 | 53.06 | 52.22 | 52.30 | 4,372,422 | +0.02(+0.04%) |
May 09, 2012 | 52.31 | 52.56 | 51.98 | 52.28 | 5,881,607 | -0.35(-0.66%) |
May 08, 2012 | 52.54 | 52.81 | 52.45 | 52.62 | 9,538,643 | -0.09(-0.18%) |
May 07, 2012 | 52.41 | 53.11 | 52.33 | 52.72 | 4,359,117 | +0.05(+0.09%) |
May 04, 2012 | 52.79 | 53.02 | 52.34 | 52.67 | 5,890,410 | -0.23(-0.44%) |
May 03, 2012 | 53.18 | 53.29 | 52.90 | 52.90 | 4,464,751 | -0.24(-0.45%) |
May 02, 2012 | 53.04 | 53.27 | 52.90 | 53.14 | 6,239,074 | -0.03(-0.06%) |
May 01, 2012 | 52.95 | 53.47 | 52.83 | 53.17 | 4,890,297 | +0.22(+0.42%) |
Apr 30, 2012 | 53.02 | 53.36 | 52.79 | 52.95 | 3,549,603 | -0.20(-0.38%) |
Apr 27, 2012 | 53.13 | 53.53 | 52.83 | 53.15 | 5,190,769 | +0.13(+0.24%) |
Apr 26, 2012 | 52.57 | 53.05 | 51.88 | 53.02 | 11,983,896 | -0.95(-1.76%) |
Apr 25, 2012 | 54.17 | 54.27 | 53.83 | 53.97 | 4,896,850 | +0.13(+0.24%) |
Apr 24, 2012 | 53.74 | 54.30 | 53.64 | 53.84 | 4,242,441 | +0.29(+0.54%) |
Apr 23, 2012 | 54.25 | 54.25 | 53.17 | 53.55 | 6,358,945 | -0.84(-1.54%) |
Apr 20, 2012 | 54.20 | 54.57 | 53.73 | 54.39 | 6,221,707 | +0.28(+0.51%) |
Apr 19, 2012 | 54.60 | 54.64 | 53.81 | 54.11 | 5,123,344 | -0.43(-0.78%) |
Apr 18, 2012 | 54.28 | 54.87 | 54.17 | 54.54 | 5,455,118 | +0.13(+0.24%) |
Apr 17, 2012 | 54.09 | 54.65 | 54.05 | 54.41 | 5,226,716 | +0.50(+0.93%) |
Apr 16, 2012 | 54.06 | 54.13 | 53.60 | 53.91 | 4,740,622 | +0.00(+0.00%) |
Apr 13, 2012 | 53.73 | 54.01 | 53.27 | 53.91 | 5,821,702 | +0.09(+0.18%) |
Apr 12, 2012 | 53.49 | 53.95 | 53.36 | 53.82 | 5,926,697 | +0.43(+0.80%) |
Apr 11, 2012 | 53.48 | 53.86 | 53.34 | 53.39 | 5,900,566 | +0.31(+0.59%) |
Apr 10, 2012 | 53.48 | 53.57 | 52.87 | 53.08 | 6,237,607 | -0.58(-1.09%) |
Apr 09, 2012 | 53.77 | 53.92 | 53.50 | 53.66 | 3,521,390 | -0.67(-1.23%) |
Apr 05, 2012 | 53.87 | 54.38 | 53.75 | 54.33 | 3,525,836 | +0.22(+0.40%) |
Apr 04, 2012 | 54.34 | 54.46 | 53.96 | 54.11 | 3,880,560 | -0.45(-0.82%) |
Apr 03, 2012 | 54.74 | 54.74 | 54.17 | 54.56 | 4,349,130 | -0.10(-0.19%) |
Apr 02, 2012 | 54.42 | 54.87 | 54.29 | 54.66 | 4,396,577 | -0.03(-0.06%) |
Mar 30, 2012 | 54.37 | 54.75 | 54.22 | 54.70 | 5,120,926 | +0.59(+1.09%) |
Mar 29, 2012 | 54.03 | 54.24 | 53.43 | 54.11 | 4,768,845 | -0.13(-0.24%) |
Mar 28, 2012 | 54.35 | 54.49 | 53.84 | 54.24 | 5,396,203 | -0.24(-0.44%) |
Mar 27, 2012 | 54.85 | 54.89 | 54.44 | 54.47 | 4,514,807 | -0.12(-0.22%) |
Mar 26, 2012 | 54.39 | 54.78 | 54.39 | 54.60 | 4,749,745 | +0.58(+1.08%) |
Mar 23, 2012 | 54.34 | 54.38 | 53.74 | 54.01 | 6,195,650 | -0.39(-0.71%) |
Mar 22, 2012 | 54.02 | 54.51 | 53.86 | 54.40 | 5,477,687 | -0.16(-0.29%) |
Mar 21, 2012 | 54.48 | 54.71 | 54.19 | 54.56 | 5,676,832 | +0.08(+0.15%) |
Mar 20, 2012 | 54.45 | 54.70 | 54.18 | 54.47 | 7,581,628 | -0.49(-0.89%) |
Mar 19, 2012 | 53.96 | 55.42 | 53.79 | 54.96 | 17,541,004 | +1.83(+3.44%) |
Mar 16, 2012 | 53.48 | 53.62 | 53.13 | 53.13 | 6,806,102 | -0.36(-0.67%) |
Mar 15, 2012 | 53.02 | 53.52 | 52.79 | 53.49 | 5,839,092 | +0.47(+0.89%) |
Mar 14, 2012 | 53.08 | 53.16 | 52.86 | 53.02 | 5,095,722 | -0.09(-0.17%) |
Mar 13, 2012 | 52.70 | 53.15 | 52.56 | 53.11 | 6,556,163 | +0.46(+0.88%) |
Mar 12, 2012 | 52.44 | 52.71 | 52.26 | 52.64 | 4,786,363 | +0.36(+0.69%) |
Mar 09, 2012 | 52.12 | 52.46 | 51.80 | 52.29 | 4,360,601 | +0.30(+0.57%) |
Mar 08, 2012 | 51.69 | 52.10 | 51.55 | 51.99 | 5,025,395 | +0.49(+0.95%) |
Mar 07, 2012 | 51.22 | 51.61 | 51.21 | 51.50 | 3,766,810 | +0.26(+0.52%) |
Mar 06, 2012 | 51.29 | 51.65 | 51.08 | 51.23 | 4,855,535 | -0.48(-0.93%) |
Mar 05, 2012 | 51.87 | 51.89 | 51.45 | 51.72 | 3,102,750 | -0.15(-0.29%) |
Mar 02, 2012 | 51.56 | 52.18 | 51.56 | 51.87 | 2,940,952 | -0.24(-0.46%) |