Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.72 | 47.74 | 46.57 | 47.12 | 4,228,784 | +0.46(+0.99%) |
May 30, 2012 | 46.96 | 47.06 | 46.56 | 46.66 | 2,222,865 | -1.20(-2.51%) |
May 29, 2012 | 48.27 | 48.48 | 47.53 | 47.86 | 1,543,794 | +0.95(+2.01%) |
May 25, 2012 | 46.92 | 47.36 | 46.86 | 46.91 | 1,674,521 | -0.52(-1.09%) |
May 24, 2012 | 48.10 | 48.17 | 47.21 | 47.43 | 2,221,773 | -0.90(-1.87%) |
May 23, 2012 | 48.11 | 48.47 | 47.46 | 48.33 | 2,774,746 | +0.09(+0.19%) |
May 22, 2012 | 48.83 | 49.12 | 47.85 | 48.24 | 3,624,501 | -0.08(-0.17%) |
May 21, 2012 | 47.95 | 48.46 | 47.59 | 48.32 | 1,905,069 | +1.35(+2.88%) |
May 18, 2012 | 48.12 | 48.13 | 46.83 | 46.97 | 3,449,656 | -1.07(-2.22%) |
May 17, 2012 | 48.72 | 48.83 | 48.03 | 48.04 | 1,585,621 | -0.38(-0.78%) |
May 16, 2012 | 48.97 | 49.23 | 48.33 | 48.42 | 1,812,131 | -0.37(-0.76%) |
May 15, 2012 | 49.32 | 49.71 | 48.71 | 48.79 | 2,468,656 | -1.08(-2.17%) |
May 14, 2012 | 49.74 | 50.41 | 49.62 | 49.87 | 2,255,105 | -0.57(-1.13%) |
May 11, 2012 | 49.85 | 50.77 | 49.74 | 50.44 | 2,690,116 | +0.84(+1.70%) |
May 10, 2012 | 50.19 | 50.26 | 49.43 | 49.60 | 3,049,948 | -0.32(-0.64%) |
May 09, 2012 | 49.29 | 50.10 | 49.08 | 49.92 | 2,272,503 | -0.07(-0.14%) |
May 08, 2012 | 49.97 | 50.17 | 49.19 | 49.99 | 2,099,903 | -0.67(-1.33%) |
May 07, 2012 | 50.26 | 50.70 | 50.08 | 50.66 | 4,493,339 | +0.17(+0.33%) |
May 04, 2012 | 50.96 | 51.21 | 50.31 | 50.50 | 1,752,698 | -1.41(-2.72%) |
May 03, 2012 | 52.29 | 52.65 | 51.76 | 51.91 | 3,998,774 | -0.93(-1.76%) |
May 02, 2012 | 52.85 | 53.02 | 52.39 | 52.84 | 1,629,035 | -0.47(-0.89%) |
May 01, 2012 | 53.13 | 53.48 | 53.10 | 53.31 | 1,609,709 | +0.11(+0.21%) |
Apr 30, 2012 | 53.10 | 53.39 | 52.94 | 53.20 | 1,432,494 | -0.32(-0.60%) |
Apr 27, 2012 | 53.59 | 53.75 | 53.35 | 53.52 | 1,361,384 | -0.38(-0.70%) |
Apr 26, 2012 | 52.49 | 53.97 | 52.41 | 53.90 | 4,178,235 | +0.96(+1.82%) |
Apr 25, 2012 | 52.53 | 53.06 | 52.43 | 52.94 | 6,162,166 | +0.65(+1.24%) |
Apr 24, 2012 | 51.88 | 52.50 | 51.59 | 52.29 | 4,059,481 | +0.73(+1.42%) |
Apr 23, 2012 | 51.46 | 51.61 | 50.96 | 51.56 | 1,824,599 | -0.79(-1.50%) |
Apr 20, 2012 | 52.40 | 52.69 | 52.25 | 52.34 | 3,878,038 | +0.75(+1.46%) |
Apr 19, 2012 | 52.17 | 52.61 | 51.37 | 51.59 | 2,829,063 | -0.48(-0.92%) |
Apr 18, 2012 | 52.21 | 52.53 | 52.01 | 52.07 | 3,198,669 | -0.06(-0.11%) |
Apr 17, 2012 | 51.58 | 52.27 | 51.29 | 52.13 | 2,990,863 | +0.98(+1.91%) |
Apr 16, 2012 | 51.26 | 51.54 | 50.87 | 51.15 | 4,081,717 | -1.36(-2.58%) |
Apr 13, 2012 | 53.36 | 53.38 | 51.76 | 52.50 | 7,060,598 | -0.35(-0.65%) |
Apr 12, 2012 | 53.72 | 53.75 | 52.33 | 52.85 | 6,523,310 | -0.06(-0.11%) |
Apr 11, 2012 | 52.77 | 53.29 | 52.53 | 52.90 | 3,204,989 | +1.08(+2.09%) |
Apr 10, 2012 | 53.07 | 53.38 | 51.60 | 51.82 | 4,839,569 | -1.11(-2.09%) |
Apr 09, 2012 | 52.94 | 53.37 | 52.93 | 52.93 | 1,611,489 | -1.14(-2.11%) |
Apr 05, 2012 | 53.06 | 54.18 | 52.99 | 54.07 | 4,022,462 | -0.09(-0.16%) |
Apr 04, 2012 | 54.53 | 54.81 | 53.51 | 54.16 | 3,394,894 | -1.49(-2.68%) |
Apr 03, 2012 | 56.79 | 56.80 | 55.34 | 55.65 | 2,602,027 | -1.31(-2.30%) |
Apr 02, 2012 | 56.33 | 57.21 | 56.19 | 56.96 | 1,971,475 | +0.92(+1.65%) |
Mar 30, 2012 | 56.09 | 56.31 | 55.90 | 56.03 | 2,885,013 | -0.02(-0.04%) |
Mar 29, 2012 | 55.50 | 56.14 | 55.36 | 56.06 | 1,661,217 | -0.29(-0.51%) |
Mar 28, 2012 | 57.12 | 57.12 | 56.07 | 56.35 | 2,129,220 | -0.30(-0.52%) |
Mar 27, 2012 | 57.16 | 57.19 | 56.63 | 56.64 | 1,062,153 | -0.53(-0.93%) |
Mar 26, 2012 | 56.79 | 57.18 | 56.75 | 57.17 | 2,927,720 | +0.69(+1.22%) |
Mar 23, 2012 | 56.35 | 56.61 | 56.01 | 56.48 | 1,522,466 | -0.14(-0.24%) |
Mar 22, 2012 | 56.39 | 57.01 | 56.35 | 56.62 | 2,206,871 | -0.55(-0.97%) |
Mar 21, 2012 | 57.22 | 57.43 | 57.02 | 57.17 | 2,149,451 | -0.33(-0.57%) |
Mar 20, 2012 | 57.23 | 57.65 | 57.12 | 57.50 | 2,420,398 | -0.53(-0.91%) |
Mar 19, 2012 | 57.72 | 58.20 | 57.43 | 58.03 | 1,425,622 | +0.25(+0.43%) |
Mar 16, 2012 | 57.57 | 57.86 | 57.48 | 57.78 | 1,747,092 | +0.43(+0.76%) |
Mar 15, 2012 | 56.63 | 57.42 | 56.58 | 57.35 | 2,598,399 | +0.83(+1.46%) |
Mar 14, 2012 | 56.56 | 56.82 | 56.27 | 56.52 | 3,624,263 | -0.27(-0.48%) |
Mar 13, 2012 | 55.89 | 56.80 | 55.87 | 56.80 | 3,584,395 | +1.11(+1.99%) |
Mar 12, 2012 | 55.09 | 55.78 | 55.01 | 55.69 | 896,123 | +0.32(+0.58%) |
Mar 09, 2012 | 55.13 | 55.48 | 55.01 | 55.37 | 1,253,668 | +0.15(+0.28%) |
Mar 08, 2012 | 54.45 | 55.41 | 54.36 | 55.21 | 1,790,404 | +1.70(+3.18%) |
Mar 07, 2012 | 53.36 | 53.71 | 53.24 | 53.51 | 1,332,142 | +0.24(+0.45%) |
Mar 06, 2012 | 53.89 | 54.00 | 53.02 | 53.27 | 3,025,449 | -1.38(-2.53%) |
Mar 05, 2012 | 54.83 | 54.85 | 54.28 | 54.65 | 1,632,079 | +0.35(+0.65%) |
Mar 02, 2012 | 54.42 | 54.45 | 54.06 | 54.30 | 1,254,063 | -0.49(-0.89%) |