Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.39 | 48.54 | 46.85 | 47.09 | 3,835,748 | -1.39(-2.87%) |
May 30, 2012 | 47.96 | 48.51 | 47.85 | 48.48 | 3,271,018 | -0.03(-0.07%) |
May 29, 2012 | 48.05 | 48.69 | 48.05 | 48.52 | 2,051,705 | +0.72(+1.51%) |
May 25, 2012 | 47.78 | 48.11 | 47.62 | 47.79 | 1,592,964 | -0.11(-0.24%) |
May 24, 2012 | 47.65 | 48.11 | 47.45 | 47.91 | 2,446,313 | +0.38(+0.81%) |
May 23, 2012 | 47.12 | 47.71 | 46.53 | 47.52 | 3,128,829 | -0.03(-0.07%) |
May 22, 2012 | 47.78 | 48.32 | 47.29 | 47.56 | 3,366,896 | -0.32(-0.67%) |
May 21, 2012 | 47.71 | 47.98 | 47.41 | 47.88 | 1,793,921 | +0.45(+0.95%) |
May 18, 2012 | 48.08 | 48.39 | 47.35 | 47.43 | 2,414,205 | -0.47(-0.98%) |
May 17, 2012 | 49.72 | 49.72 | 47.85 | 47.90 | 2,624,046 | -1.72(-3.47%) |
May 16, 2012 | 49.11 | 50.05 | 49.10 | 49.62 | 3,178,830 | +0.51(+1.04%) |
May 15, 2012 | 49.85 | 49.98 | 48.90 | 49.11 | 5,003,686 | -0.84(-1.69%) |
May 14, 2012 | 50.19 | 50.40 | 49.84 | 49.95 | 2,397,508 | -0.63(-1.24%) |
May 11, 2012 | 51.39 | 51.65 | 50.41 | 50.58 | 2,917,660 | -0.88(-1.71%) |
May 10, 2012 | 52.01 | 52.09 | 51.10 | 51.45 | 3,069,036 | -0.04(-0.08%) |
May 09, 2012 | 51.32 | 52.47 | 51.32 | 51.50 | 2,945,184 | -0.57(-1.09%) |
May 08, 2012 | 53.05 | 53.28 | 51.66 | 52.06 | 3,156,713 | -1.50(-2.81%) |
May 07, 2012 | 52.82 | 53.75 | 52.48 | 53.57 | 2,478,981 | +0.77(+1.45%) |
May 04, 2012 | 53.92 | 54.45 | 52.41 | 52.80 | 5,030,874 | -2.98(-5.35%) |
May 03, 2012 | 56.31 | 56.31 | 55.46 | 55.79 | 2,223,325 | -0.39(-0.70%) |
May 02, 2012 | 55.52 | 56.25 | 55.14 | 56.18 | 1,812,050 | +0.51(+0.92%) |
May 01, 2012 | 56.94 | 56.94 | 55.60 | 55.66 | 2,177,469 | -1.17(-2.05%) |
Apr 30, 2012 | 56.46 | 56.84 | 56.14 | 56.83 | 1,518,277 | +0.10(+0.18%) |
Apr 27, 2012 | 56.68 | 57.05 | 56.39 | 56.72 | 1,861,029 | +0.18(+0.32%) |
Apr 26, 2012 | 56.20 | 56.77 | 55.97 | 56.54 | 1,520,710 | +0.34(+0.60%) |
Apr 25, 2012 | 54.25 | 56.31 | 54.25 | 56.20 | 2,534,995 | +2.39(+4.44%) |
Apr 24, 2012 | 54.34 | 54.44 | 53.57 | 53.81 | 1,523,204 | -0.54(-0.99%) |
Apr 23, 2012 | 54.92 | 55.08 | 53.87 | 54.35 | 1,843,996 | -1.33(-2.39%) |
Apr 20, 2012 | 54.76 | 56.23 | 54.76 | 55.68 | 1,719,979 | +1.09(+1.99%) |
Apr 19, 2012 | 54.88 | 55.17 | 54.25 | 54.59 | 1,241,540 | -0.24(-0.44%) |
Apr 18, 2012 | 54.73 | 54.97 | 54.55 | 54.84 | 1,684,454 | -0.18(-0.33%) |
Apr 17, 2012 | 54.79 | 55.15 | 54.34 | 55.02 | 972,109 | +0.51(+0.94%) |
Apr 16, 2012 | 54.74 | 55.05 | 53.94 | 54.51 | 1,756,757 | -0.24(-0.44%) |
Apr 13, 2012 | 54.18 | 54.90 | 53.69 | 54.75 | 1,894,329 | +0.48(+0.88%) |
Apr 12, 2012 | 53.12 | 54.38 | 52.92 | 54.27 | 1,906,781 | +1.27(+2.40%) |
Apr 11, 2012 | 53.30 | 53.48 | 52.92 | 53.00 | 1,691,693 | +0.14(+0.26%) |
Apr 10, 2012 | 54.09 | 54.12 | 52.79 | 52.86 | 1,683,191 | -1.19(-2.20%) |
Apr 09, 2012 | 54.11 | 54.28 | 53.80 | 54.05 | 1,017,151 | -0.86(-1.57%) |
Apr 05, 2012 | 54.06 | 55.03 | 53.72 | 54.92 | 1,599,064 | +0.70(+1.30%) |
Apr 04, 2012 | 54.19 | 54.65 | 53.95 | 54.21 | 1,412,018 | -0.27(-0.49%) |
Apr 03, 2012 | 54.25 | 54.79 | 54.03 | 54.48 | 1,640,059 | +0.23(+0.42%) |
Apr 02, 2012 | 54.05 | 54.60 | 53.96 | 54.25 | 1,937,089 | +0.39(+0.73%) |
Mar 30, 2012 | 54.54 | 54.54 | 53.82 | 53.86 | 1,680,759 | -0.25(-0.47%) |
Mar 29, 2012 | 53.86 | 54.17 | 53.51 | 54.12 | 1,194,429 | -0.02(-0.03%) |
Mar 28, 2012 | 54.32 | 54.59 | 53.61 | 54.13 | 1,942,777 | -0.28(-0.51%) |
Mar 27, 2012 | 54.65 | 54.97 | 54.33 | 54.41 | 2,060,899 | -0.06(-0.11%) |
Mar 26, 2012 | 54.42 | 54.69 | 54.25 | 54.47 | 2,057,364 | +0.34(+0.63%) |
Mar 23, 2012 | 54.14 | 54.26 | 53.64 | 54.13 | 1,540,297 | -0.11(-0.21%) |
Mar 22, 2012 | 54.19 | 54.54 | 54.10 | 54.25 | 1,691,036 | -0.33(-0.61%) |
Mar 21, 2012 | 54.29 | 54.82 | 54.12 | 54.58 | 1,440,075 | +0.46(+0.85%) |
Mar 20, 2012 | 54.12 | 54.64 | 54.00 | 54.12 | 1,638,846 | -0.52(-0.96%) |
Mar 19, 2012 | 55.19 | 55.20 | 54.23 | 54.64 | 2,370,946 | -0.73(-1.32%) |
Mar 16, 2012 | 54.71 | 55.59 | 53.96 | 55.37 | 5,458,704 | +0.25(+0.46%) |
Mar 15, 2012 | 54.27 | 55.58 | 54.08 | 55.12 | 3,838,589 | +0.89(+1.64%) |
Mar 14, 2012 | 53.58 | 54.25 | 53.49 | 54.23 | 2,680,412 | +0.54(+1.00%) |
Mar 13, 2012 | 52.44 | 53.74 | 52.32 | 53.69 | 3,275,511 | +1.70(+3.26%) |
Mar 12, 2012 | 51.51 | 52.22 | 51.13 | 51.99 | 2,243,886 | +0.63(+1.22%) |
Mar 09, 2012 | 51.29 | 51.39 | 50.92 | 51.37 | 1,678,339 | +0.14(+0.27%) |
Mar 08, 2012 | 51.07 | 51.39 | 50.89 | 51.23 | 2,401,502 | +0.45(+0.89%) |
Mar 07, 2012 | 50.50 | 50.85 | 50.33 | 50.78 | 4,325,136 | +0.25(+0.50%) |
Mar 06, 2012 | 50.63 | 50.74 | 50.11 | 50.52 | 3,255,855 | -0.65(-1.27%) |
Mar 05, 2012 | 50.52 | 51.39 | 50.48 | 51.18 | 1,953,266 | +0.43(+0.86%) |
Mar 02, 2012 | 50.75 | 50.81 | 50.52 | 50.74 | 2,301,453 | -0.26(-0.51%) |