Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.17 | 51.43 | 51.03 | 51.17 | 3,598,801 | +0.06(+0.11%) |
May 30, 2012 | 51.18 | 51.54 | 51.08 | 51.11 | 3,261,050 | -0.32(-0.63%) |
May 29, 2012 | 51.35 | 51.51 | 51.16 | 51.43 | 12,553,381 | +0.19(+0.38%) |
May 25, 2012 | 50.97 | 51.40 | 50.97 | 51.24 | 11,280,370 | +0.16(+0.32%) |
May 24, 2012 | 50.61 | 51.17 | 50.58 | 51.08 | 11,996,556 | +0.46(+0.92%) |
May 23, 2012 | 50.62 | 50.82 | 50.33 | 50.62 | 3,009,495 | -0.12(-0.24%) |
May 22, 2012 | 50.71 | 50.99 | 50.62 | 50.74 | 2,892,513 | +0.03(+0.05%) |
May 21, 2012 | 50.85 | 50.87 | 50.43 | 50.71 | 3,854,416 | -0.12(-0.24%) |
May 18, 2012 | 51.01 | 51.31 | 50.72 | 50.83 | 3,813,712 | -0.12(-0.23%) |
May 17, 2012 | 51.52 | 51.55 | 50.95 | 50.95 | 3,072,200 | -0.48(-0.94%) |
May 16, 2012 | 51.51 | 51.59 | 51.32 | 51.43 | 4,578,515 | +0.05(+0.09%) |
May 15, 2012 | 51.34 | 51.49 | 51.04 | 51.39 | 4,050,816 | +0.10(+0.20%) |
May 14, 2012 | 51.06 | 51.43 | 51.06 | 51.29 | 3,555,249 | +0.09(+0.18%) |
May 11, 2012 | 51.41 | 51.45 | 51.17 | 51.20 | 2,590,487 | -0.23(-0.44%) |
May 10, 2012 | 51.51 | 51.54 | 51.29 | 51.42 | 3,789,627 | +0.13(+0.25%) |
May 09, 2012 | 50.66 | 51.46 | 50.62 | 51.29 | 6,243,311 | +0.43(+0.84%) |
May 08, 2012 | 50.74 | 51.08 | 50.69 | 50.87 | 4,997,614 | -0.08(-0.15%) |
May 07, 2012 | 50.31 | 51.07 | 50.31 | 50.94 | 4,253,370 | +0.46(+0.91%) |
May 04, 2012 | 50.69 | 50.94 | 50.45 | 50.49 | 3,689,174 | -0.29(-0.57%) |
May 03, 2012 | 50.47 | 50.96 | 50.47 | 50.78 | 4,668,840 | +0.13(+0.25%) |
May 02, 2012 | 50.21 | 50.72 | 50.13 | 50.65 | 5,516,754 | +0.17(+0.33%) |
May 01, 2012 | 50.24 | 50.87 | 50.20 | 50.48 | 5,198,163 | -0.12(-0.24%) |
Apr 30, 2012 | 50.23 | 50.63 | 50.18 | 50.60 | 5,304,207 | -0.14(-0.27%) |
Apr 27, 2012 | 51.00 | 51.00 | 50.64 | 50.74 | 3,760,274 | -0.23(-0.46%) |
Apr 26, 2012 | 50.64 | 51.11 | 50.60 | 50.97 | 3,641,389 | +0.20(+0.39%) |
Apr 25, 2012 | 50.74 | 51.08 | 50.57 | 50.77 | 5,491,373 | +0.02(+0.04%) |
Apr 24, 2012 | 49.43 | 50.77 | 49.38 | 50.75 | 8,620,342 | +1.32(+2.67%) |
Apr 23, 2012 | 48.94 | 49.49 | 48.69 | 49.43 | 5,233,791 | +0.12(+0.24%) |
Apr 20, 2012 | 49.03 | 49.71 | 48.95 | 49.31 | 6,027,003 | +0.77(+1.59%) |
Apr 19, 2012 | 48.77 | 48.86 | 48.35 | 48.54 | 3,519,260 | -0.25(-0.52%) |
Apr 18, 2012 | 48.60 | 48.85 | 48.57 | 48.79 | 3,085,945 | +0.10(+0.21%) |
Apr 17, 2012 | 48.27 | 48.69 | 48.16 | 48.69 | 3,785,793 | +0.50(+1.03%) |
Apr 16, 2012 | 48.03 | 48.33 | 47.97 | 48.19 | 3,005,734 | +0.24(+0.51%) |
Apr 13, 2012 | 47.78 | 48.23 | 47.73 | 47.95 | 3,097,470 | +0.12(+0.24%) |
Apr 12, 2012 | 47.67 | 47.88 | 47.44 | 47.83 | 2,396,025 | +0.15(+0.31%) |
Apr 11, 2012 | 47.82 | 47.82 | 47.48 | 47.68 | 2,868,682 | +0.26(+0.56%) |
Apr 10, 2012 | 47.67 | 47.74 | 47.29 | 47.42 | 3,110,893 | -0.32(-0.68%) |
Apr 09, 2012 | 47.76 | 47.87 | 47.64 | 47.74 | 2,219,673 | -0.22(-0.46%) |
Apr 05, 2012 | 47.80 | 47.98 | 47.60 | 47.96 | 2,416,403 | +0.10(+0.20%) |
Apr 04, 2012 | 47.90 | 48.18 | 47.82 | 47.86 | 4,190,249 | -0.14(-0.30%) |
Apr 03, 2012 | 48.05 | 48.20 | 47.89 | 48.00 | 2,998,102 | -0.08(-0.17%) |
Apr 02, 2012 | 47.56 | 48.26 | 47.53 | 48.09 | 3,772,817 | +0.44(+0.92%) |
Mar 30, 2012 | 47.67 | 47.97 | 47.62 | 47.65 | 4,689,396 | +0.03(+0.07%) |
Mar 29, 2012 | 47.57 | 47.69 | 47.23 | 47.62 | 3,794,420 | -0.04(-0.08%) |
Mar 28, 2012 | 47.46 | 47.67 | 47.38 | 47.66 | 3,213,905 | +0.14(+0.30%) |
Mar 27, 2012 | 47.61 | 47.67 | 47.49 | 47.51 | 2,525,966 | -0.01(-0.03%) |
Mar 26, 2012 | 47.26 | 47.55 | 47.18 | 47.53 | 3,488,777 | +0.37(+0.78%) |
Mar 23, 2012 | 47.38 | 47.44 | 47.07 | 47.16 | 2,492,927 | -0.15(-0.31%) |
Mar 22, 2012 | 47.27 | 47.42 | 47.15 | 47.31 | 2,869,566 | -0.04(-0.08%) |
Mar 21, 2012 | 47.29 | 47.49 | 47.24 | 47.35 | 2,244,242 | +0.02(+0.04%) |
Mar 20, 2012 | 46.84 | 47.38 | 46.84 | 47.33 | 2,725,301 | +0.25(+0.52%) |
Mar 19, 2012 | 46.97 | 47.17 | 46.80 | 47.08 | 2,242,873 | +0.06(+0.12%) |
Mar 16, 2012 | 47.02 | 47.07 | 46.84 | 47.02 | 3,622,812 | +0.00(+0.00%) |
Mar 15, 2012 | 46.93 | 47.14 | 46.76 | 47.02 | 3,201,924 | +0.07(+0.15%) |
Mar 14, 2012 | 47.07 | 47.24 | 46.78 | 46.95 | 3,110,575 | -0.15(-0.33%) |
Mar 13, 2012 | 46.66 | 47.12 | 46.66 | 47.11 | 3,572,195 | +0.54(+1.16%) |
Mar 12, 2012 | 46.22 | 46.61 | 46.22 | 46.57 | 3,203,544 | +0.28(+0.61%) |
Mar 09, 2012 | 46.37 | 46.42 | 46.20 | 46.28 | 2,637,403 | -0.01(-0.03%) |
Mar 08, 2012 | 46.28 | 46.43 | 46.16 | 46.29 | 3,161,515 | +0.23(+0.49%) |
Mar 07, 2012 | 46.37 | 46.37 | 45.95 | 46.07 | 5,458,512 | -0.27(-0.58%) |
Mar 06, 2012 | 46.25 | 46.50 | 46.21 | 46.34 | 4,089,615 | -0.04(-0.08%) |
Mar 05, 2012 | 46.19 | 46.45 | 46.18 | 46.38 | 3,125,102 | +0.20(+0.43%) |
Mar 02, 2012 | 46.22 | 46.32 | 46.05 | 46.18 | 2,819,391 | +0.11(+0.25%) |