Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.11 | 50.12 | 48.46 | 48.97 | 1,864,154 | -1.09(-2.17%) |
May 30, 2012 | 51.00 | 51.00 | 49.85 | 50.06 | 1,792,625 | -1.58(-3.06%) |
May 29, 2012 | 51.27 | 51.98 | 51.12 | 51.64 | 917,399 | +0.66(+1.30%) |
May 25, 2012 | 50.53 | 51.36 | 50.53 | 50.97 | 1,251,526 | +0.41(+0.82%) |
May 24, 2012 | 51.00 | 51.07 | 50.01 | 50.56 | 1,465,924 | -0.27(-0.53%) |
May 23, 2012 | 49.94 | 50.93 | 49.44 | 50.83 | 1,758,977 | +0.55(+1.09%) |
May 22, 2012 | 51.39 | 51.50 | 49.97 | 50.28 | 1,814,636 | -0.51(-1.01%) |
May 21, 2012 | 49.94 | 50.94 | 49.80 | 50.80 | 1,362,591 | +1.01(+2.03%) |
May 18, 2012 | 50.71 | 51.21 | 49.61 | 49.79 | 1,606,191 | -0.72(-1.43%) |
May 17, 2012 | 50.35 | 51.09 | 50.08 | 50.51 | 1,458,596 | +0.22(+0.44%) |
May 16, 2012 | 51.11 | 51.91 | 50.24 | 50.29 | 1,381,121 | -0.66(-1.29%) |
May 15, 2012 | 51.77 | 52.18 | 50.77 | 50.95 | 1,634,606 | -0.96(-1.85%) |
May 14, 2012 | 52.31 | 52.34 | 51.69 | 51.91 | 1,384,811 | -0.90(-1.71%) |
May 11, 2012 | 53.07 | 53.83 | 52.75 | 52.81 | 1,436,519 | -0.58(-1.09%) |
May 10, 2012 | 54.57 | 54.66 | 53.20 | 53.39 | 2,445,778 | -0.80(-1.48%) |
May 09, 2012 | 53.40 | 54.51 | 52.85 | 54.19 | 1,043,057 | -0.16(-0.29%) |
May 08, 2012 | 54.36 | 54.43 | 52.88 | 54.35 | 1,521,068 | -0.41(-0.75%) |
May 07, 2012 | 54.53 | 55.19 | 53.73 | 54.76 | 1,725,607 | +0.13(+0.25%) |
May 04, 2012 | 55.59 | 56.03 | 54.52 | 54.63 | 2,065,813 | -1.77(-3.13%) |
May 03, 2012 | 56.76 | 56.77 | 56.05 | 56.39 | 1,741,319 | -0.31(-0.55%) |
May 02, 2012 | 57.29 | 57.35 | 56.17 | 56.71 | 1,708,160 | -0.87(-1.51%) |
May 01, 2012 | 57.78 | 58.24 | 57.09 | 57.57 | 1,338,336 | -0.13(-0.22%) |
Apr 30, 2012 | 57.10 | 57.72 | 56.61 | 57.70 | 1,190,624 | +0.46(+0.81%) |
Apr 27, 2012 | 57.87 | 58.14 | 56.95 | 57.24 | 1,639,741 | -0.43(-0.75%) |
Apr 26, 2012 | 56.99 | 58.15 | 56.62 | 57.67 | 2,210,470 | +0.64(+1.12%) |
Apr 25, 2012 | 56.75 | 57.19 | 56.52 | 57.03 | 1,651,938 | +0.59(+1.05%) |
Apr 24, 2012 | 56.86 | 57.10 | 56.36 | 56.44 | 1,472,091 | -0.40(-0.70%) |
Apr 23, 2012 | 56.26 | 57.18 | 55.84 | 56.84 | 1,440,513 | -0.15(-0.26%) |
Apr 20, 2012 | 57.56 | 58.43 | 56.80 | 56.99 | 2,413,866 | +0.04(+0.07%) |
Apr 19, 2012 | 56.12 | 57.36 | 55.56 | 56.95 | 2,837,893 | +1.97(+3.58%) |
Apr 18, 2012 | 54.59 | 55.78 | 54.39 | 54.98 | 1,820,201 | +0.25(+0.46%) |
Apr 17, 2012 | 54.27 | 55.05 | 54.08 | 54.73 | 1,222,157 | +0.95(+1.76%) |
Apr 16, 2012 | 54.44 | 54.58 | 53.64 | 53.78 | 1,389,025 | -0.46(-0.84%) |
Apr 13, 2012 | 54.41 | 54.75 | 53.66 | 54.24 | 1,939,186 | -0.63(-1.15%) |
Apr 12, 2012 | 53.76 | 55.12 | 53.69 | 54.87 | 1,586,042 | +1.25(+2.34%) |
Apr 11, 2012 | 54.06 | 54.39 | 53.48 | 53.61 | 1,761,345 | +0.65(+1.22%) |
Apr 10, 2012 | 54.19 | 54.44 | 52.94 | 52.97 | 1,846,555 | -1.29(-2.37%) |
Apr 09, 2012 | 53.87 | 54.79 | 53.65 | 54.25 | 1,389,709 | -0.44(-0.81%) |
Apr 05, 2012 | 54.72 | 55.64 | 54.46 | 54.69 | 1,185,236 | -0.12(-0.21%) |
Apr 04, 2012 | 54.90 | 55.13 | 54.53 | 54.81 | 1,276,512 | -0.76(-1.38%) |
Apr 03, 2012 | 56.41 | 56.67 | 55.20 | 55.57 | 1,785,652 | -0.73(-1.30%) |
Apr 02, 2012 | 55.49 | 56.95 | 55.22 | 56.31 | 1,440,858 | +0.83(+1.50%) |
Mar 30, 2012 | 55.61 | 55.98 | 54.85 | 55.48 | 1,544,117 | +0.38(+0.69%) |
Mar 29, 2012 | 55.13 | 55.57 | 54.53 | 55.09 | 1,617,560 | -0.28(-0.51%) |
Mar 28, 2012 | 55.94 | 56.47 | 55.08 | 55.38 | 1,649,163 | -0.80(-1.42%) |
Mar 27, 2012 | 57.53 | 57.76 | 56.10 | 56.17 | 1,818,755 | -1.35(-2.34%) |
Mar 26, 2012 | 57.90 | 58.18 | 57.16 | 57.52 | 1,472,645 | +0.15(+0.26%) |
Mar 23, 2012 | 57.20 | 58.03 | 57.03 | 57.37 | 2,009,505 | +0.44(+0.77%) |
Mar 22, 2012 | 57.53 | 57.89 | 56.54 | 56.93 | 1,956,791 | -1.68(-2.86%) |
Mar 21, 2012 | 58.72 | 58.89 | 57.76 | 58.61 | 1,714,384 | -0.34(-0.58%) |
Mar 20, 2012 | 58.95 | 59.81 | 58.58 | 58.95 | 1,493,694 | -0.86(-1.43%) |
Mar 19, 2012 | 60.27 | 60.48 | 59.41 | 59.81 | 1,516,638 | -0.39(-0.65%) |
Mar 16, 2012 | 58.29 | 60.50 | 58.29 | 60.20 | 3,434,090 | +2.40(+4.16%) |
Mar 15, 2012 | 57.45 | 58.24 | 56.95 | 57.79 | 1,292,331 | +0.46(+0.80%) |
Mar 14, 2012 | 58.01 | 58.14 | 57.07 | 57.34 | 1,443,559 | -0.73(-1.26%) |
Mar 13, 2012 | 57.65 | 58.13 | 57.20 | 58.07 | 1,273,172 | +0.59(+1.03%) |
Mar 12, 2012 | 58.18 | 58.51 | 57.12 | 57.48 | 1,300,643 | -0.86(-1.47%) |
Mar 09, 2012 | 58.13 | 58.67 | 57.92 | 58.33 | 1,103,357 | +0.24(+0.42%) |
Mar 08, 2012 | 57.26 | 58.51 | 57.15 | 58.09 | 2,063,962 | +1.27(+2.24%) |
Mar 07, 2012 | 56.78 | 57.13 | 56.50 | 56.82 | 1,324,703 | +0.36(+0.63%) |
Mar 06, 2012 | 56.14 | 56.57 | 55.97 | 56.46 | 1,682,852 | -0.94(-1.64%) |
Mar 05, 2012 | 57.17 | 57.51 | 56.65 | 57.40 | 2,473,904 | +0.17(+0.30%) |
Mar 02, 2012 | 56.67 | 57.52 | 56.41 | 57.23 | 2,246,731 | +0.31(+0.54%) |