Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.19 | 53.89 | 52.27 | 53.24 | 302,292 | +0.03(+0.05%) |
May 30, 2012 | 53.23 | 53.63 | 52.88 | 53.22 | 392,586 | -0.48(-0.90%) |
May 29, 2012 | 54.44 | 55.00 | 53.13 | 53.70 | 302,011 | -0.51(-0.95%) |
May 25, 2012 | 53.71 | 54.71 | 53.53 | 54.21 | 249,345 | +0.74(+1.39%) |
May 24, 2012 | 53.95 | 54.01 | 52.79 | 53.47 | 409,289 | -0.55(-1.02%) |
May 23, 2012 | 53.14 | 54.18 | 53.12 | 54.02 | 382,656 | +0.22(+0.41%) |
May 22, 2012 | 53.62 | 54.74 | 53.47 | 53.81 | 349,936 | +0.40(+0.75%) |
May 21, 2012 | 52.53 | 53.74 | 51.84 | 53.41 | 395,743 | +1.20(+2.29%) |
May 18, 2012 | 54.72 | 55.12 | 51.36 | 52.21 | 1,313,699 | -0.83(-1.56%) |
May 17, 2012 | 55.48 | 55.81 | 53.00 | 53.04 | 758,660 | -2.30(-4.16%) |
May 16, 2012 | 56.55 | 56.59 | 54.59 | 55.34 | 1,000,594 | -1.25(-2.22%) |
May 15, 2012 | 57.43 | 58.22 | 56.38 | 56.59 | 751,831 | -0.56(-0.98%) |
May 14, 2012 | 56.77 | 58.26 | 56.55 | 57.15 | 407,358 | -0.31(-0.55%) |
May 11, 2012 | 56.48 | 57.84 | 55.95 | 57.46 | 277,684 | +0.62(+1.09%) |
May 10, 2012 | 55.85 | 57.25 | 55.70 | 56.85 | 385,202 | +1.62(+2.94%) |
May 09, 2012 | 54.92 | 56.05 | 54.69 | 55.22 | 591,187 | -0.50(-0.90%) |
May 08, 2012 | 55.94 | 56.31 | 54.48 | 55.73 | 726,970 | -0.81(-1.43%) |
May 07, 2012 | 56.63 | 57.89 | 56.32 | 56.53 | 411,370 | -0.15(-0.27%) |
May 04, 2012 | 57.50 | 58.38 | 56.65 | 56.68 | 327,939 | -1.04(-1.79%) |
May 03, 2012 | 58.40 | 58.85 | 57.03 | 57.72 | 293,634 | -0.34(-0.59%) |
May 02, 2012 | 56.89 | 58.42 | 56.58 | 58.06 | 398,763 | +1.19(+2.09%) |
May 01, 2012 | 56.96 | 57.97 | 56.57 | 56.88 | 467,014 | +0.12(+0.22%) |
Apr 30, 2012 | 56.99 | 57.02 | 55.85 | 56.75 | 354,508 | -0.07(-0.12%) |
Apr 27, 2012 | 56.11 | 57.01 | 55.60 | 56.82 | 252,789 | +0.95(+1.70%) |
Apr 26, 2012 | 55.16 | 56.11 | 54.58 | 55.87 | 218,410 | +0.52(+0.94%) |
Apr 25, 2012 | 54.48 | 55.41 | 54.11 | 55.34 | 473,344 | +1.62(+3.02%) |
Apr 24, 2012 | 54.37 | 54.71 | 53.45 | 53.72 | 349,874 | -0.73(-1.34%) |
Apr 23, 2012 | 54.39 | 54.97 | 54.13 | 54.45 | 350,669 | -0.66(-1.19%) |
Apr 20, 2012 | 55.77 | 55.77 | 54.68 | 55.11 | 392,134 | +0.41(+0.75%) |
Apr 19, 2012 | 55.47 | 55.72 | 54.60 | 54.70 | 260,367 | -0.73(-1.32%) |
Apr 18, 2012 | 54.73 | 55.58 | 54.60 | 55.43 | 453,820 | +0.68(+1.25%) |
Apr 17, 2012 | 53.62 | 55.13 | 53.37 | 54.75 | 388,890 | +1.65(+3.11%) |
Apr 16, 2012 | 52.36 | 53.40 | 51.71 | 53.09 | 317,121 | +1.02(+1.96%) |
Apr 13, 2012 | 52.08 | 52.44 | 51.73 | 52.07 | 238,909 | -0.43(-0.82%) |
Apr 12, 2012 | 51.96 | 52.86 | 51.80 | 52.50 | 162,224 | +0.72(+1.39%) |
Apr 11, 2012 | 51.44 | 51.78 | 50.97 | 51.78 | 255,081 | +0.67(+1.32%) |
Apr 10, 2012 | 52.24 | 52.29 | 51.00 | 51.11 | 345,513 | -1.22(-2.32%) |
Apr 09, 2012 | 52.24 | 52.54 | 51.76 | 52.32 | 135,491 | -0.68(-1.29%) |
Apr 05, 2012 | 52.40 | 53.45 | 52.29 | 53.01 | 203,478 | +0.15(+0.29%) |
Apr 04, 2012 | 52.48 | 52.92 | 52.18 | 52.86 | 304,992 | -0.03(-0.05%) |
Apr 03, 2012 | 52.19 | 53.01 | 51.83 | 52.88 | 244,321 | +0.44(+0.83%) |
Apr 02, 2012 | 51.95 | 52.67 | 51.75 | 52.45 | 284,264 | +0.61(+1.17%) |
Mar 30, 2012 | 52.46 | 52.74 | 51.84 | 51.84 | 246,909 | -0.48(-0.93%) |
Mar 29, 2012 | 51.96 | 52.44 | 51.82 | 52.32 | 267,704 | -0.10(-0.20%) |
Mar 28, 2012 | 52.29 | 52.60 | 51.84 | 52.43 | 288,111 | +0.04(+0.07%) |
Mar 27, 2012 | 52.65 | 52.95 | 52.08 | 52.39 | 240,459 | -0.13(-0.25%) |
Mar 26, 2012 | 51.49 | 52.91 | 51.47 | 52.52 | 385,199 | +1.22(+2.37%) |
Mar 23, 2012 | 51.04 | 51.32 | 50.40 | 51.31 | 161,924 | +0.15(+0.30%) |
Mar 22, 2012 | 50.09 | 51.30 | 50.06 | 51.15 | 219,649 | +0.36(+0.71%) |
Mar 21, 2012 | 50.36 | 51.12 | 49.96 | 50.79 | 184,152 | +0.61(+1.21%) |
Mar 20, 2012 | 49.77 | 50.59 | 49.43 | 50.18 | 247,350 | +0.32(+0.65%) |
Mar 19, 2012 | 49.86 | 50.36 | 49.28 | 49.86 | 294,528 | -0.10(-0.19%) |
Mar 16, 2012 | 49.98 | 50.13 | 49.70 | 49.96 | 389,624 | -0.14(-0.28%) |
Mar 15, 2012 | 50.00 | 50.36 | 49.49 | 50.10 | 303,268 | +0.23(+0.46%) |
Mar 14, 2012 | 49.26 | 50.18 | 48.83 | 49.87 | 475,036 | +0.43(+0.86%) |
Mar 13, 2012 | 48.89 | 49.59 | 48.41 | 49.44 | 423,675 | +0.90(+1.86%) |
Mar 12, 2012 | 48.94 | 48.98 | 48.17 | 48.54 | 206,213 | -0.39(-0.80%) |
Mar 09, 2012 | 49.18 | 49.42 | 47.56 | 48.93 | 957,605 | -0.14(-0.29%) |
Mar 08, 2012 | 49.25 | 49.42 | 48.65 | 49.07 | 403,045 | +0.13(+0.27%) |
Mar 07, 2012 | 48.42 | 49.17 | 48.25 | 48.94 | 419,947 | +0.66(+1.36%) |
Mar 06, 2012 | 47.54 | 48.50 | 47.14 | 48.28 | 252,150 | +0.29(+0.61%) |
Mar 05, 2012 | 47.70 | 48.12 | 47.58 | 47.99 | 245,702 | +0.33(+0.70%) |
Mar 02, 2012 | 48.49 | 49.50 | 47.56 | 47.66 | 414,653 | -0.77(-1.59%) |