Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.92 | 52.04 | 51.05 | 51.63 | 4,284,258 | -0.25(-0.48%) |
May 30, 2012 | 52.46 | 52.63 | 51.88 | 51.88 | 2,758,563 | -0.89(-1.69%) |
May 29, 2012 | 52.63 | 53.01 | 52.33 | 52.77 | 2,555,697 | +0.45(+0.85%) |
May 25, 2012 | 52.43 | 52.60 | 52.08 | 52.32 | 1,973,836 | -0.08(-0.15%) |
May 24, 2012 | 52.07 | 52.81 | 52.00 | 52.40 | 2,975,912 | +0.53(+1.03%) |
May 23, 2012 | 51.49 | 51.97 | 51.07 | 51.87 | 2,993,965 | +0.09(+0.17%) |
May 22, 2012 | 52.11 | 52.49 | 51.55 | 51.78 | 4,327,171 | -0.35(-0.67%) |
May 21, 2012 | 51.59 | 52.22 | 51.17 | 52.13 | 2,597,272 | +0.87(+1.69%) |
May 18, 2012 | 51.69 | 52.01 | 51.13 | 51.26 | 3,276,587 | -0.30(-0.59%) |
May 17, 2012 | 53.28 | 53.29 | 51.55 | 51.57 | 4,594,910 | -1.61(-3.02%) |
May 16, 2012 | 54.03 | 54.07 | 53.14 | 53.17 | 3,880,343 | -0.76(-1.40%) |
May 15, 2012 | 53.40 | 54.18 | 53.37 | 53.93 | 3,271,294 | +0.45(+0.85%) |
May 14, 2012 | 53.54 | 54.10 | 53.20 | 53.48 | 2,852,131 | -0.33(-0.62%) |
May 11, 2012 | 53.40 | 54.28 | 53.35 | 53.81 | 2,559,262 | +0.06(+0.12%) |
May 10, 2012 | 53.71 | 53.98 | 53.29 | 53.75 | 3,023,644 | +0.43(+0.81%) |
May 09, 2012 | 53.59 | 53.86 | 53.17 | 53.32 | 4,111,106 | -0.60(-1.11%) |
May 08, 2012 | 53.37 | 53.95 | 53.09 | 53.91 | 3,986,339 | +0.40(+0.74%) |
May 07, 2012 | 52.86 | 53.59 | 52.44 | 53.52 | 2,579,636 | +0.64(+1.22%) |
May 04, 2012 | 53.15 | 53.79 | 52.52 | 52.87 | 3,383,915 | -0.49(-0.91%) |
May 03, 2012 | 53.32 | 54.53 | 52.81 | 53.36 | 6,519,524 | +0.90(+1.71%) |
May 02, 2012 | 51.84 | 52.50 | 51.66 | 52.46 | 3,052,781 | +0.39(+0.75%) |
May 01, 2012 | 52.23 | 52.62 | 51.97 | 52.07 | 3,178,847 | -0.12(-0.23%) |
Apr 30, 2012 | 51.85 | 52.19 | 51.65 | 52.19 | 2,294,826 | +0.38(+0.74%) |
Apr 27, 2012 | 51.72 | 51.86 | 51.37 | 51.80 | 2,175,340 | +0.19(+0.37%) |
Apr 26, 2012 | 51.49 | 51.66 | 51.17 | 51.61 | 2,603,585 | +0.10(+0.19%) |
Apr 25, 2012 | 50.98 | 51.53 | 50.98 | 51.52 | 2,741,189 | +0.96(+1.90%) |
Apr 24, 2012 | 50.37 | 50.82 | 50.12 | 50.55 | 2,115,976 | +0.32(+0.63%) |
Apr 23, 2012 | 50.56 | 50.67 | 49.93 | 50.24 | 2,539,721 | -0.69(-1.36%) |
Apr 20, 2012 | 50.89 | 51.33 | 50.89 | 50.93 | 2,661,748 | +0.12(+0.23%) |
Apr 19, 2012 | 51.09 | 51.25 | 50.44 | 50.81 | 2,109,779 | -0.20(-0.39%) |
Apr 18, 2012 | 51.22 | 51.26 | 50.97 | 51.01 | 2,692,669 | -0.21(-0.40%) |
Apr 17, 2012 | 50.91 | 51.29 | 50.42 | 51.22 | 3,021,120 | +0.51(+1.00%) |
Apr 16, 2012 | 50.59 | 50.98 | 50.46 | 50.71 | 3,701,069 | +0.45(+0.89%) |
Apr 13, 2012 | 50.32 | 50.58 | 50.15 | 50.26 | 2,331,304 | -0.52(-1.02%) |
Apr 12, 2012 | 50.29 | 50.83 | 50.08 | 50.78 | 2,392,183 | +0.57(+1.14%) |
Apr 11, 2012 | 49.43 | 50.24 | 49.42 | 50.20 | 3,259,964 | +1.17(+2.39%) |
Apr 10, 2012 | 49.41 | 49.87 | 48.99 | 49.04 | 3,252,775 | -0.54(-1.09%) |
Apr 09, 2012 | 49.67 | 49.81 | 49.28 | 49.58 | 2,160,152 | -0.88(-1.75%) |
Apr 05, 2012 | 49.74 | 50.52 | 49.65 | 50.46 | 3,238,354 | +0.60(+1.21%) |
Apr 04, 2012 | 50.09 | 50.17 | 49.65 | 49.85 | 2,609,051 | -0.47(-0.93%) |
Apr 03, 2012 | 50.93 | 50.93 | 50.24 | 50.32 | 3,411,432 | -0.61(-1.20%) |
Apr 02, 2012 | 50.18 | 50.95 | 50.01 | 50.94 | 3,432,937 | +0.79(+1.57%) |
Mar 30, 2012 | 49.85 | 50.24 | 49.58 | 50.15 | 3,200,570 | +0.51(+1.03%) |
Mar 29, 2012 | 49.32 | 49.70 | 49.05 | 49.64 | 2,505,849 | +0.10(+0.19%) |
Mar 28, 2012 | 49.32 | 49.64 | 49.21 | 49.54 | 2,466,473 | +0.13(+0.26%) |
Mar 27, 2012 | 49.48 | 49.73 | 49.26 | 49.42 | 2,833,706 | -0.14(-0.27%) |
Mar 26, 2012 | 49.34 | 49.72 | 49.19 | 49.55 | 3,036,548 | +0.41(+0.84%) |
Mar 23, 2012 | 49.32 | 49.46 | 48.76 | 49.14 | 4,249,773 | -0.18(-0.37%) |
Mar 22, 2012 | 49.57 | 49.82 | 49.32 | 49.32 | 3,502,479 | -0.37(-0.74%) |
Mar 21, 2012 | 50.08 | 50.27 | 49.65 | 49.69 | 4,221,642 | -0.39(-0.78%) |
Mar 20, 2012 | 50.57 | 50.66 | 49.99 | 50.08 | 3,435,227 | -0.73(-1.44%) |
Mar 19, 2012 | 50.56 | 50.93 | 50.44 | 50.81 | 2,166,579 | +0.41(+0.81%) |
Mar 16, 2012 | 50.51 | 50.59 | 50.24 | 50.40 | 3,339,033 | +0.14(+0.27%) |
Mar 15, 2012 | 50.01 | 50.37 | 50.01 | 50.27 | 2,799,657 | +0.17(+0.33%) |
Mar 14, 2012 | 49.68 | 50.32 | 49.51 | 50.10 | 5,957,910 | +0.84(+1.71%) |
Mar 13, 2012 | 49.54 | 49.56 | 49.01 | 49.26 | 6,571,561 | -0.08(-0.16%) |
Mar 12, 2012 | 49.54 | 49.69 | 49.21 | 49.34 | 3,961,708 | -0.18(-0.35%) |
Mar 09, 2012 | 49.68 | 49.79 | 49.34 | 49.51 | 4,562,108 | -0.18(-0.35%) |
Mar 08, 2012 | 49.70 | 50.32 | 49.60 | 49.69 | 3,985,422 | +0.21(+0.42%) |
Mar 07, 2012 | 49.43 | 49.67 | 49.26 | 49.48 | 2,689,075 | +0.00(+0.00%) |
Mar 06, 2012 | 49.56 | 49.72 | 49.31 | 49.48 | 3,253,481 | -0.56(-1.13%) |
Mar 05, 2012 | 49.70 | 50.19 | 49.63 | 50.05 | 2,534,343 | +0.24(+0.48%) |
Mar 02, 2012 | 50.17 | 50.19 | 49.74 | 49.81 | 2,626,000 | -0.36(-0.71%) |