Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.86 | 52.38 | 51.77 | 52.13 | 92,303 | +0.27(+0.52%) |
May 30, 2012 | 51.49 | 51.90 | 51.49 | 51.86 | 36,822 | +0.75(+1.47%) |
May 29, 2012 | 51.44 | 51.45 | 51.11 | 51.11 | 25,278 | -0.34(-0.65%) |
May 25, 2012 | 51.50 | 51.50 | 51.32 | 51.44 | 28,983 | +0.03(+0.06%) |
May 24, 2012 | 51.51 | 51.59 | 51.34 | 51.41 | 48,570 | -0.14(-0.26%) |
May 23, 2012 | 51.53 | 51.83 | 51.53 | 51.55 | 149,749 | +0.03(+0.06%) |
May 22, 2012 | 51.59 | 51.59 | 51.34 | 51.52 | 135,774 | -0.24(-0.46%) |
May 21, 2012 | 51.62 | 51.90 | 51.58 | 51.75 | 113,546 | +0.20(+0.39%) |
May 18, 2012 | 51.42 | 51.61 | 51.11 | 51.55 | 58,864 | +0.19(+0.36%) |
May 17, 2012 | 50.54 | 51.48 | 50.51 | 51.37 | 43,654 | +0.71(+1.41%) |
May 16, 2012 | 50.62 | 50.78 | 50.56 | 50.66 | 359,754 | -0.24(-0.47%) |
May 15, 2012 | 50.70 | 50.91 | 50.63 | 50.89 | 24,653 | +0.20(+0.40%) |
May 14, 2012 | 50.45 | 50.69 | 50.42 | 50.69 | 33,696 | +0.57(+1.14%) |
May 11, 2012 | 50.18 | 50.19 | 50.04 | 50.12 | 21,338 | +0.07(+0.15%) |
May 10, 2012 | 49.90 | 50.07 | 49.81 | 50.05 | 75,253 | -0.01(-0.03%) |
May 09, 2012 | 50.51 | 50.59 | 50.06 | 50.06 | 67,639 | -0.17(-0.34%) |
May 08, 2012 | 50.31 | 50.45 | 50.23 | 50.23 | 35,695 | +0.16(+0.33%) |
May 07, 2012 | 50.14 | 50.19 | 50.02 | 50.07 | 31,878 | +0.10(+0.19%) |
May 04, 2012 | 49.82 | 49.97 | 49.68 | 49.97 | 13,346 | +0.20(+0.40%) |
May 03, 2012 | 49.79 | 49.94 | 49.76 | 49.77 | 19,860 | -0.10(-0.21%) |
May 02, 2012 | 49.89 | 49.94 | 49.77 | 49.88 | 25,108 | +0.17(+0.34%) |
May 01, 2012 | 49.96 | 49.99 | 49.58 | 49.71 | 42,884 | -0.12(-0.24%) |
Apr 30, 2012 | 50.02 | 50.07 | 49.79 | 49.82 | 53,709 | -0.25(-0.50%) |
Apr 27, 2012 | 50.21 | 50.33 | 50.01 | 50.08 | 21,304 | -0.18(-0.35%) |
Apr 26, 2012 | 50.05 | 50.25 | 49.95 | 50.25 | 45,379 | +0.42(+0.85%) |
Apr 25, 2012 | 49.68 | 49.97 | 49.53 | 49.83 | 133,654 | -0.13(-0.25%) |
Apr 24, 2012 | 50.07 | 50.11 | 49.94 | 49.96 | 42,642 | -0.08(-0.16%) |
Apr 23, 2012 | 50.16 | 50.16 | 50.00 | 50.04 | 58,014 | +0.22(+0.43%) |
Apr 20, 2012 | 49.51 | 49.85 | 49.46 | 49.82 | 44,952 | +0.23(+0.46%) |
Apr 19, 2012 | 49.79 | 49.91 | 49.59 | 49.59 | 48,751 | -0.22(-0.45%) |
Apr 18, 2012 | 49.93 | 49.93 | 49.75 | 49.82 | 21,172 | -0.02(-0.04%) |
Apr 17, 2012 | 49.59 | 49.85 | 49.59 | 49.84 | 18,449 | +0.21(+0.42%) |
Apr 16, 2012 | 49.61 | 49.80 | 49.56 | 49.63 | 35,374 | -0.00(-0.01%) |
Apr 13, 2012 | 49.58 | 49.67 | 49.45 | 49.64 | 30,715 | +0.49(+1.00%) |
Apr 12, 2012 | 49.45 | 49.45 | 49.13 | 49.14 | 55,577 | -0.28(-0.57%) |
Apr 11, 2012 | 49.10 | 49.46 | 49.10 | 49.42 | 15,394 | -0.02(-0.04%) |
Apr 10, 2012 | 49.13 | 49.51 | 49.12 | 49.45 | 39,672 | +0.56(+1.14%) |
Apr 09, 2012 | 49.05 | 49.05 | 48.87 | 48.89 | 43,744 | +0.65(+1.35%) |
Apr 05, 2012 | 48.29 | 48.29 | 48.09 | 48.24 | 36,913 | +0.22(+0.45%) |
Apr 04, 2012 | 48.26 | 48.26 | 47.95 | 48.02 | 29,803 | +0.13(+0.28%) |
Apr 03, 2012 | 48.73 | 48.96 | 47.89 | 47.89 | 58,895 | -0.63(-1.30%) |
Apr 02, 2012 | 48.37 | 48.54 | 48.33 | 48.52 | 48,025 | +0.52(+1.08%) |
Mar 30, 2012 | 48.63 | 48.63 | 47.94 | 48.00 | 48,907 | -0.61(-1.25%) |
Mar 29, 2012 | 48.78 | 48.79 | 48.55 | 48.61 | 29,154 | +0.18(+0.37%) |
Mar 28, 2012 | 48.20 | 48.53 | 48.15 | 48.43 | 72,732 | +0.07(+0.14%) |
Mar 27, 2012 | 48.15 | 48.38 | 48.15 | 48.36 | 23,871 | +0.28(+0.59%) |
Mar 26, 2012 | 48.53 | 48.53 | 47.96 | 48.08 | 42,443 | -0.45(-0.92%) |
Mar 23, 2012 | 48.36 | 48.60 | 48.36 | 48.52 | 28,322 | +0.39(+0.82%) |
Mar 22, 2012 | 48.22 | 48.22 | 47.97 | 48.13 | 16,850 | -0.08(-0.17%) |
Mar 21, 2012 | 48.06 | 48.21 | 47.95 | 48.21 | 22,678 | +0.25(+0.51%) |
Mar 20, 2012 | 48.02 | 48.10 | 47.73 | 47.97 | 13,749 | -0.01(-0.03%) |
Mar 19, 2012 | 48.24 | 48.30 | 47.77 | 47.98 | 72,462 | -0.36(-0.75%) |
Mar 16, 2012 | 47.99 | 48.38 | 47.86 | 48.35 | 91,691 | +0.16(+0.32%) |
Mar 15, 2012 | 47.91 | 48.24 | 47.91 | 48.19 | 46,850 | +0.33(+0.70%) |
Mar 14, 2012 | 48.45 | 48.45 | 47.83 | 47.86 | 80,054 | -0.89(-1.83%) |
Mar 13, 2012 | 48.95 | 49.02 | 48.71 | 48.75 | 48,145 | -0.28(-0.58%) |
Mar 12, 2012 | 49.08 | 49.13 | 48.97 | 49.03 | 31,026 | +0.10(+0.21%) |
Mar 09, 2012 | 48.67 | 48.93 | 48.45 | 48.93 | 38,480 | +0.25(+0.51%) |
Mar 08, 2012 | 48.74 | 48.84 | 48.63 | 48.68 | 23,847 | -0.20(-0.41%) |
Mar 07, 2012 | 48.92 | 48.99 | 48.79 | 48.88 | 26,101 | +0.09(+0.19%) |
Mar 06, 2012 | 48.64 | 48.90 | 48.64 | 48.79 | 64,599 | +0.36(+0.74%) |
Mar 05, 2012 | 48.96 | 49.00 | 48.37 | 48.43 | 32,445 | -0.53(-1.07%) |
Mar 02, 2012 | 49.04 | 49.16 | 48.93 | 48.96 | 25,352 | -0.01(-0.03%) |