Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.94 | 48.00 | 47.21 | 47.61 | 504,953 | -0.39(-0.81%) |
May 30, 2012 | 47.86 | 48.16 | 47.45 | 48.00 | 506,740 | -0.33(-0.68%) |
May 29, 2012 | 48.21 | 48.70 | 47.94 | 48.33 | 255,038 | +0.56(+1.17%) |
May 25, 2012 | 48.21 | 48.36 | 47.66 | 47.77 | 254,137 | -0.36(-0.75%) |
May 24, 2012 | 47.93 | 48.52 | 47.67 | 48.13 | 345,767 | +0.14(+0.29%) |
May 23, 2012 | 47.88 | 48.20 | 47.07 | 47.99 | 565,889 | -0.34(-0.70%) |
May 22, 2012 | 47.99 | 48.93 | 47.27 | 48.33 | 573,593 | +0.45(+0.94%) |
May 21, 2012 | 47.63 | 49.87 | 47.03 | 47.88 | 841,968 | +0.42(+0.88%) |
May 18, 2012 | 47.99 | 48.20 | 47.20 | 47.46 | 734,626 | -0.33(-0.69%) |
May 17, 2012 | 48.96 | 49.37 | 47.60 | 47.79 | 1,217,908 | -1.27(-2.60%) |
May 16, 2012 | 51.20 | 51.45 | 49.00 | 49.06 | 911,787 | -2.30(-4.49%) |
May 15, 2012 | 51.69 | 52.24 | 51.10 | 51.37 | 494,135 | -0.44(-0.85%) |
May 14, 2012 | 50.46 | 52.07 | 50.13 | 51.81 | 689,003 | +0.93(+1.83%) |
May 11, 2012 | 50.89 | 51.70 | 50.66 | 50.88 | 444,451 | -0.24(-0.47%) |
May 10, 2012 | 51.76 | 51.83 | 50.91 | 51.12 | 395,513 | -0.41(-0.80%) |
May 09, 2012 | 51.19 | 51.87 | 50.81 | 51.53 | 307,527 | -0.23(-0.44%) |
May 08, 2012 | 50.95 | 51.96 | 50.78 | 51.76 | 399,868 | -0.21(-0.40%) |
May 07, 2012 | 52.04 | 52.35 | 51.87 | 51.97 | 259,823 | -0.52(-0.99%) |
May 04, 2012 | 52.60 | 52.63 | 52.07 | 52.49 | 230,762 | -0.40(-0.76%) |
May 03, 2012 | 53.65 | 54.12 | 52.78 | 52.89 | 373,179 | -0.90(-1.67%) |
May 02, 2012 | 53.20 | 53.98 | 53.20 | 53.79 | 265,542 | +0.13(+0.24%) |
May 01, 2012 | 53.64 | 54.72 | 53.64 | 53.66 | 243,196 | -0.13(-0.24%) |
Apr 30, 2012 | 54.63 | 54.66 | 53.79 | 53.79 | 312,183 | -0.90(-1.65%) |
Apr 27, 2012 | 54.44 | 55.00 | 53.92 | 54.69 | 319,463 | +0.47(+0.87%) |
Apr 26, 2012 | 53.13 | 54.49 | 53.13 | 54.22 | 290,491 | +0.89(+1.67%) |
Apr 25, 2012 | 53.21 | 53.66 | 52.74 | 53.33 | 341,895 | +0.89(+1.70%) |
Apr 24, 2012 | 52.59 | 53.10 | 52.28 | 52.44 | 376,998 | +0.00(+0.00%) |
Apr 23, 2012 | 52.73 | 52.83 | 52.10 | 52.44 | 362,641 | -0.98(-1.83%) |
Apr 20, 2012 | 53.44 | 54.07 | 53.33 | 53.42 | 274,034 | +0.04(+0.07%) |
Apr 19, 2012 | 53.86 | 54.51 | 52.96 | 53.38 | 401,445 | -0.46(-0.85%) |
Apr 18, 2012 | 53.79 | 54.22 | 53.66 | 53.84 | 203,243 | -0.15(-0.28%) |
Apr 17, 2012 | 53.40 | 54.44 | 53.11 | 53.99 | 281,255 | +0.99(+1.87%) |
Apr 16, 2012 | 53.45 | 53.65 | 52.51 | 53.00 | 318,932 | -0.30(-0.56%) |
Apr 13, 2012 | 53.35 | 53.80 | 52.84 | 53.30 | 287,720 | -0.29(-0.54%) |
Apr 12, 2012 | 52.64 | 53.87 | 52.54 | 53.59 | 221,518 | +0.95(+1.80%) |
Apr 11, 2012 | 52.39 | 52.88 | 52.33 | 52.64 | 261,916 | +0.60(+1.15%) |
Apr 10, 2012 | 52.52 | 53.05 | 51.98 | 52.04 | 439,456 | -0.66(-1.25%) |
Apr 09, 2012 | 52.65 | 53.10 | 52.61 | 52.70 | 286,133 | -0.72(-1.35%) |
Apr 05, 2012 | 53.23 | 53.59 | 52.83 | 53.42 | 389,038 | -0.21(-0.39%) |
Apr 04, 2012 | 53.86 | 53.86 | 53.02 | 53.63 | 580,037 | -0.59(-1.09%) |
Apr 03, 2012 | 54.28 | 54.79 | 53.88 | 54.22 | 374,487 | +0.01(+0.02%) |
Apr 02, 2012 | 54.04 | 54.71 | 53.90 | 54.21 | 394,056 | -0.05(-0.09%) |
Mar 30, 2012 | 54.62 | 54.90 | 54.24 | 54.26 | 291,406 | -0.19(-0.35%) |
Mar 29, 2012 | 54.22 | 54.60 | 53.89 | 54.45 | 219,307 | -0.15(-0.27%) |
Mar 28, 2012 | 54.55 | 54.74 | 53.96 | 54.60 | 273,063 | -0.14(-0.26%) |
Mar 27, 2012 | 54.75 | 55.08 | 54.46 | 54.74 | 255,711 | -0.21(-0.38%) |
Mar 26, 2012 | 54.34 | 55.33 | 54.22 | 54.95 | 301,034 | +0.82(+1.51%) |
Mar 23, 2012 | 54.14 | 54.34 | 53.45 | 54.13 | 196,707 | +0.13(+0.24%) |
Mar 22, 2012 | 53.70 | 54.21 | 53.47 | 54.00 | 290,798 | -0.11(-0.20%) |
Mar 21, 2012 | 54.06 | 54.47 | 53.88 | 54.11 | 263,678 | +0.08(+0.15%) |
Mar 20, 2012 | 53.93 | 54.33 | 53.68 | 54.03 | 274,501 | -0.31(-0.57%) |
Mar 19, 2012 | 54.16 | 54.83 | 53.65 | 54.34 | 408,191 | +0.34(+0.63%) |
Mar 16, 2012 | 54.54 | 54.81 | 53.98 | 54.00 | 642,550 | -0.81(-1.48%) |
Mar 15, 2012 | 54.54 | 54.97 | 54.08 | 54.81 | 390,093 | +0.29(+0.53%) |
Mar 14, 2012 | 54.80 | 55.20 | 54.02 | 54.52 | 353,864 | -0.43(-0.78%) |
Mar 13, 2012 | 54.98 | 55.13 | 54.40 | 54.95 | 401,358 | +0.43(+0.79%) |
Mar 12, 2012 | 54.62 | 54.99 | 54.42 | 54.52 | 212,871 | +0.00(+0.00%) |
Mar 09, 2012 | 54.30 | 54.88 | 54.19 | 54.52 | 270,791 | +0.29(+0.53%) |
Mar 08, 2012 | 54.15 | 54.85 | 54.09 | 54.23 | 267,831 | +0.32(+0.59%) |
Mar 07, 2012 | 53.46 | 53.99 | 53.16 | 53.91 | 389,470 | +0.85(+1.60%) |
Mar 06, 2012 | 52.99 | 53.26 | 52.84 | 53.06 | 445,925 | -0.51(-0.95%) |
Mar 05, 2012 | 53.39 | 53.88 | 53.22 | 53.57 | 455,608 | -0.06(-0.11%) |
Mar 02, 2012 | 53.32 | 54.80 | 53.32 | 53.63 | 410,301 | -0.60(-1.11%) |