Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.20 | 51.46 | 51.06 | 51.20 | 3,596,667 | +0.06(+0.11%) |
May 30, 2012 | 51.21 | 51.57 | 51.11 | 51.14 | 3,259,116 | -0.32(-0.63%) |
May 29, 2012 | 51.38 | 51.54 | 51.19 | 51.46 | 12,545,936 | +0.19(+0.38%) |
May 25, 2012 | 51.00 | 51.43 | 51.00 | 51.27 | 11,273,680 | +0.16(+0.32%) |
May 24, 2012 | 50.64 | 51.20 | 50.61 | 51.11 | 11,989,442 | +0.46(+0.92%) |
May 23, 2012 | 50.65 | 50.85 | 50.36 | 50.65 | 3,007,710 | -0.12(-0.24%) |
May 22, 2012 | 50.74 | 51.02 | 50.65 | 50.77 | 2,890,798 | +0.03(+0.05%) |
May 21, 2012 | 50.88 | 50.90 | 50.46 | 50.74 | 3,852,130 | -0.12(-0.24%) |
May 18, 2012 | 51.04 | 51.34 | 50.75 | 50.86 | 3,811,451 | -0.12(-0.23%) |
May 17, 2012 | 51.55 | 51.58 | 50.98 | 50.98 | 3,070,378 | -0.48(-0.94%) |
May 16, 2012 | 51.54 | 51.62 | 51.35 | 51.46 | 4,575,800 | +0.05(+0.09%) |
May 15, 2012 | 51.37 | 51.52 | 51.07 | 51.42 | 4,048,414 | +0.10(+0.20%) |
May 14, 2012 | 51.09 | 51.46 | 51.09 | 51.32 | 3,553,141 | +0.09(+0.18%) |
May 11, 2012 | 51.45 | 51.48 | 51.20 | 51.23 | 2,588,951 | -0.23(-0.44%) |
May 10, 2012 | 51.54 | 51.57 | 51.32 | 51.45 | 3,787,379 | +0.13(+0.25%) |
May 09, 2012 | 50.69 | 51.49 | 50.65 | 51.32 | 6,239,609 | +0.43(+0.84%) |
May 08, 2012 | 50.77 | 51.11 | 50.72 | 50.90 | 4,994,651 | -0.08(-0.15%) |
May 07, 2012 | 50.34 | 51.10 | 50.34 | 50.97 | 4,250,847 | +0.46(+0.91%) |
May 04, 2012 | 50.72 | 50.97 | 50.48 | 50.52 | 3,686,986 | -0.29(-0.57%) |
May 03, 2012 | 50.50 | 50.99 | 50.50 | 50.81 | 4,666,071 | +0.13(+0.25%) |
May 02, 2012 | 50.24 | 50.75 | 50.16 | 50.68 | 5,513,482 | +0.17(+0.33%) |
May 01, 2012 | 50.27 | 50.90 | 50.23 | 50.51 | 5,195,080 | -0.12(-0.24%) |
Apr 30, 2012 | 50.26 | 50.66 | 50.21 | 50.63 | 5,301,062 | -0.14(-0.27%) |
Apr 27, 2012 | 51.03 | 51.03 | 50.67 | 50.77 | 3,758,044 | -0.23(-0.46%) |
Apr 26, 2012 | 50.67 | 51.14 | 50.63 | 51.00 | 3,639,229 | +0.20(+0.39%) |
Apr 25, 2012 | 50.77 | 51.11 | 50.60 | 50.80 | 5,488,116 | +0.02(+0.04%) |
Apr 24, 2012 | 49.46 | 50.80 | 49.41 | 50.78 | 8,615,230 | +1.32(+2.67%) |
Apr 23, 2012 | 48.97 | 49.52 | 48.72 | 49.46 | 5,230,687 | +0.12(+0.24%) |
Apr 20, 2012 | 49.06 | 49.74 | 48.97 | 49.34 | 6,023,428 | +0.77(+1.59%) |
Apr 19, 2012 | 48.80 | 48.89 | 48.38 | 48.57 | 3,517,173 | -0.25(-0.52%) |
Apr 18, 2012 | 48.63 | 48.88 | 48.60 | 48.82 | 3,084,115 | +0.10(+0.21%) |
Apr 17, 2012 | 48.30 | 48.72 | 48.19 | 48.72 | 3,783,548 | +0.50(+1.03%) |
Apr 16, 2012 | 48.06 | 48.35 | 48.00 | 48.22 | 3,003,952 | +0.25(+0.51%) |
Apr 13, 2012 | 47.81 | 48.26 | 47.75 | 47.97 | 3,095,633 | +0.12(+0.24%) |
Apr 12, 2012 | 47.70 | 47.91 | 47.46 | 47.86 | 2,394,604 | +0.15(+0.31%) |
Apr 11, 2012 | 47.85 | 47.85 | 47.51 | 47.71 | 2,866,980 | +0.26(+0.56%) |
Apr 10, 2012 | 47.70 | 47.77 | 47.32 | 47.44 | 3,109,048 | -0.32(-0.68%) |
Apr 09, 2012 | 47.79 | 47.90 | 47.66 | 47.77 | 2,218,356 | -0.22(-0.46%) |
Apr 05, 2012 | 47.83 | 48.01 | 47.63 | 47.99 | 2,414,970 | +0.10(+0.20%) |
Apr 04, 2012 | 47.93 | 48.21 | 47.84 | 47.89 | 4,187,764 | -0.14(-0.30%) |
Apr 03, 2012 | 48.08 | 48.23 | 47.92 | 48.03 | 2,996,324 | -0.08(-0.17%) |
Apr 02, 2012 | 47.59 | 48.29 | 47.56 | 48.12 | 3,770,579 | +0.44(+0.92%) |
Mar 30, 2012 | 47.70 | 48.00 | 47.64 | 47.68 | 4,686,615 | +0.03(+0.07%) |
Mar 29, 2012 | 47.60 | 47.72 | 47.26 | 47.64 | 3,792,170 | -0.04(-0.08%) |
Mar 28, 2012 | 47.49 | 47.70 | 47.41 | 47.68 | 3,211,999 | +0.14(+0.30%) |
Mar 27, 2012 | 47.64 | 47.70 | 47.52 | 47.54 | 2,524,468 | -0.01(-0.03%) |
Mar 26, 2012 | 47.29 | 47.57 | 47.21 | 47.55 | 3,486,708 | +0.37(+0.78%) |
Mar 23, 2012 | 47.41 | 47.47 | 47.10 | 47.19 | 2,491,448 | -0.15(-0.31%) |
Mar 22, 2012 | 47.30 | 47.44 | 47.18 | 47.34 | 2,867,864 | -0.04(-0.08%) |
Mar 21, 2012 | 47.32 | 47.52 | 47.26 | 47.37 | 2,242,911 | +0.02(+0.04%) |
Mar 20, 2012 | 46.87 | 47.41 | 46.87 | 47.35 | 2,723,684 | +0.25(+0.52%) |
Mar 19, 2012 | 46.99 | 47.20 | 46.83 | 47.11 | 2,241,543 | +0.06(+0.12%) |
Mar 16, 2012 | 47.04 | 47.10 | 46.87 | 47.05 | 3,620,664 | +0.00(+0.00%) |
Mar 15, 2012 | 46.95 | 47.17 | 46.79 | 47.05 | 3,200,025 | +0.07(+0.15%) |
Mar 14, 2012 | 47.10 | 47.27 | 46.81 | 46.98 | 3,108,731 | -0.15(-0.33%) |
Mar 13, 2012 | 46.69 | 47.15 | 46.69 | 47.14 | 3,570,077 | +0.54(+1.16%) |
Mar 12, 2012 | 46.24 | 46.64 | 46.24 | 46.59 | 3,201,644 | +0.28(+0.61%) |
Mar 09, 2012 | 46.40 | 46.45 | 46.23 | 46.31 | 2,635,838 | -0.01(-0.03%) |
Mar 08, 2012 | 46.30 | 46.46 | 46.19 | 46.32 | 3,159,640 | +0.23(+0.49%) |
Mar 07, 2012 | 46.40 | 46.40 | 45.98 | 46.10 | 5,455,275 | -0.27(-0.58%) |
Mar 06, 2012 | 46.28 | 46.53 | 46.24 | 46.37 | 4,087,190 | -0.04(-0.08%) |
Mar 05, 2012 | 46.21 | 46.48 | 46.21 | 46.41 | 3,123,249 | +0.20(+0.43%) |
Mar 02, 2012 | 46.25 | 46.35 | 46.08 | 46.21 | 2,817,719 | +0.12(+0.25%) |