Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.63 | 50.71 | 49.63 | 50.22 | 212,601 | -0.47(-0.92%) |
May 30, 2012 | 51.26 | 51.28 | 50.58 | 50.68 | 589,136 | -1.29(-2.48%) |
May 29, 2012 | 51.59 | 52.21 | 51.47 | 51.97 | 563,727 | +1.04(+2.05%) |
May 25, 2012 | 51.04 | 51.30 | 50.78 | 50.93 | 101,630 | -0.24(-0.47%) |
May 24, 2012 | 51.33 | 51.42 | 50.39 | 51.17 | 282,074 | +0.23(+0.46%) |
May 23, 2012 | 49.85 | 51.03 | 49.30 | 50.94 | 273,371 | +0.61(+1.21%) |
May 22, 2012 | 50.96 | 51.27 | 49.98 | 50.33 | 263,099 | -0.47(-0.93%) |
May 21, 2012 | 49.22 | 50.86 | 49.22 | 50.80 | 543,478 | +1.70(+3.46%) |
May 18, 2012 | 49.81 | 50.03 | 48.96 | 49.10 | 187,035 | -0.46(-0.92%) |
May 17, 2012 | 50.86 | 51.03 | 49.55 | 49.56 | 376,028 | -1.15(-2.26%) |
May 16, 2012 | 51.67 | 52.22 | 50.70 | 50.70 | 222,787 | -0.75(-1.46%) |
May 15, 2012 | 52.45 | 52.64 | 51.35 | 51.46 | 657,020 | -1.07(-2.03%) |
May 14, 2012 | 52.65 | 53.00 | 52.35 | 52.53 | 793,111 | -0.78(-1.46%) |
May 11, 2012 | 53.11 | 53.90 | 53.05 | 53.30 | 141,108 | -0.19(-0.36%) |
May 10, 2012 | 54.26 | 54.35 | 53.36 | 53.50 | 368,488 | -0.17(-0.31%) |
May 09, 2012 | 53.13 | 54.27 | 52.87 | 53.66 | 366,532 | -0.22(-0.42%) |
May 08, 2012 | 53.82 | 53.93 | 52.90 | 53.89 | 520,130 | -0.51(-0.94%) |
May 07, 2012 | 54.13 | 54.71 | 53.93 | 54.40 | 186,890 | +0.04(+0.07%) |
May 04, 2012 | 55.11 | 55.14 | 54.27 | 54.36 | 424,591 | -0.99(-1.80%) |
May 03, 2012 | 56.19 | 56.26 | 55.26 | 55.36 | 89,006 | -0.77(-1.37%) |
May 02, 2012 | 56.09 | 56.21 | 55.69 | 56.13 | 199,907 | -0.36(-0.64%) |
May 01, 2012 | 56.13 | 56.91 | 56.09 | 56.49 | 148,394 | +0.42(+0.74%) |
Apr 30, 2012 | 56.33 | 56.38 | 55.81 | 56.07 | 682,327 | -0.51(-0.91%) |
Apr 27, 2012 | 56.74 | 56.82 | 56.29 | 56.58 | 212,556 | +0.14(+0.24%) |
Apr 26, 2012 | 56.04 | 56.59 | 55.81 | 56.45 | 220,434 | +0.03(+0.06%) |
Apr 25, 2012 | 55.79 | 56.41 | 55.73 | 56.41 | 244,187 | +1.32(+2.40%) |
Apr 24, 2012 | 55.09 | 55.34 | 54.77 | 55.09 | 267,940 | +0.06(+0.12%) |
Apr 23, 2012 | 54.94 | 55.08 | 54.32 | 55.03 | 416,600 | -0.77(-1.38%) |
Apr 20, 2012 | 56.14 | 56.37 | 55.80 | 55.80 | 121,083 | -0.10(-0.17%) |
Apr 19, 2012 | 56.11 | 56.45 | 55.55 | 55.89 | 181,003 | -0.06(-0.11%) |
Apr 18, 2012 | 55.94 | 56.21 | 55.87 | 55.96 | 123,713 | -0.21(-0.37%) |
Apr 17, 2012 | 55.65 | 56.57 | 55.65 | 56.17 | 346,958 | +0.86(+1.55%) |
Apr 16, 2012 | 55.61 | 55.72 | 54.93 | 55.31 | 850,169 | +0.18(+0.33%) |
Apr 13, 2012 | 55.66 | 55.72 | 55.12 | 55.12 | 703,421 | -0.67(-1.21%) |
Apr 12, 2012 | 54.22 | 55.91 | 54.22 | 55.80 | 241,724 | +1.77(+3.28%) |
Apr 11, 2012 | 54.46 | 54.57 | 53.94 | 54.02 | 138,037 | +0.42(+0.78%) |
Apr 10, 2012 | 54.54 | 54.78 | 53.43 | 53.61 | 303,714 | -1.06(-1.94%) |
Apr 09, 2012 | 54.59 | 55.02 | 54.45 | 54.67 | 248,320 | -0.78(-1.40%) |
Apr 05, 2012 | 55.67 | 56.38 | 55.32 | 55.44 | 194,410 | -0.34(-0.62%) |
Apr 04, 2012 | 55.90 | 56.05 | 55.41 | 55.79 | 438,309 | -0.87(-1.53%) |
Apr 03, 2012 | 57.17 | 57.17 | 56.25 | 56.66 | 323,550 | -0.61(-1.06%) |
Apr 02, 2012 | 56.39 | 57.47 | 56.31 | 57.26 | 549,911 | +0.84(+1.49%) |
Mar 30, 2012 | 56.64 | 56.83 | 56.01 | 56.42 | 334,064 | +0.17(+0.30%) |
Mar 29, 2012 | 55.68 | 56.32 | 55.29 | 56.25 | 533,484 | +0.16(+0.29%) |
Mar 28, 2012 | 56.87 | 56.87 | 55.58 | 56.09 | 176,085 | -0.90(-1.58%) |
Mar 27, 2012 | 57.27 | 57.65 | 56.98 | 56.99 | 131,929 | -0.14(-0.25%) |
Mar 26, 2012 | 57.01 | 57.14 | 56.69 | 57.14 | 318,700 | +0.69(+1.22%) |
Mar 23, 2012 | 55.84 | 56.55 | 55.56 | 56.45 | 1,232,200 | +0.73(+1.31%) |
Mar 22, 2012 | 56.22 | 56.33 | 55.39 | 55.72 | 661,160 | -1.18(-2.08%) |
Mar 21, 2012 | 57.02 | 57.13 | 56.62 | 56.90 | 132,662 | +0.05(+0.08%) |
Mar 20, 2012 | 56.77 | 56.97 | 56.25 | 56.86 | 170,543 | -0.46(-0.81%) |
Mar 19, 2012 | 56.99 | 57.69 | 56.94 | 57.32 | 136,867 | +0.22(+0.39%) |
Mar 16, 2012 | 56.94 | 57.26 | 56.82 | 57.10 | 164,905 | +0.40(+0.71%) |
Mar 15, 2012 | 56.38 | 56.71 | 56.05 | 56.70 | 146,101 | +0.54(+0.97%) |
Mar 14, 2012 | 56.51 | 56.59 | 55.93 | 56.15 | 156,051 | -0.37(-0.65%) |
Mar 13, 2012 | 55.71 | 56.54 | 55.68 | 56.52 | 163,177 | +1.10(+1.98%) |
Mar 12, 2012 | 55.85 | 56.13 | 55.34 | 55.42 | 121,214 | -0.48(-0.86%) |
Mar 09, 2012 | 55.80 | 56.48 | 55.61 | 55.90 | 163,048 | +0.21(+0.37%) |
Mar 08, 2012 | 55.47 | 55.82 | 55.05 | 55.70 | 168,471 | +0.87(+1.59%) |
Mar 07, 2012 | 54.77 | 54.98 | 54.38 | 54.82 | 1,048,142 | +0.33(+0.60%) |
Mar 06, 2012 | 54.90 | 54.90 | 54.23 | 54.50 | 477,549 | -1.37(-2.45%) |
Mar 05, 2012 | 56.88 | 56.89 | 55.57 | 55.86 | 195,132 | -1.21(-2.12%) |
Mar 02, 2012 | 57.20 | 57.64 | 56.77 | 57.07 | 155,387 | -0.42(-0.72%) |