Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.38 | 46.45 | 45.80 | 46.28 | 81,915 | +0.19(+0.41%) |
May 30, 2012 | 46.49 | 46.50 | 46.07 | 46.09 | 90,031 | -1.08(-2.28%) |
May 29, 2012 | 47.20 | 47.36 | 46.85 | 47.17 | 59,388 | +0.72(+1.54%) |
May 25, 2012 | 46.43 | 46.60 | 46.34 | 46.45 | 29,696 | -0.12(-0.25%) |
May 24, 2012 | 46.71 | 46.85 | 46.27 | 46.57 | 53,032 | -0.23(-0.50%) |
May 23, 2012 | 46.78 | 46.81 | 46.11 | 46.80 | 115,281 | -0.45(-0.95%) |
May 22, 2012 | 47.58 | 47.83 | 47.03 | 47.25 | 89,810 | -0.24(-0.51%) |
May 21, 2012 | 46.81 | 47.50 | 46.80 | 47.49 | 93,492 | +0.98(+2.10%) |
May 18, 2012 | 46.92 | 46.98 | 46.41 | 46.51 | 176,101 | -0.50(-1.07%) |
May 17, 2012 | 47.50 | 47.50 | 46.93 | 47.01 | 63,919 | -0.49(-1.04%) |
May 16, 2012 | 47.92 | 48.20 | 47.51 | 47.51 | 179,029 | -0.38(-0.79%) |
May 15, 2012 | 48.27 | 48.44 | 47.82 | 47.88 | 48,656 | -0.61(-1.26%) |
May 14, 2012 | 48.66 | 48.80 | 48.44 | 48.49 | 41,932 | -0.82(-1.65%) |
May 11, 2012 | 49.09 | 49.72 | 49.09 | 49.31 | 41,290 | -0.18(-0.36%) |
May 10, 2012 | 49.82 | 49.87 | 49.45 | 49.49 | 92,800 | +0.05(+0.11%) |
May 09, 2012 | 49.15 | 49.68 | 48.85 | 49.44 | 48,276 | -0.56(-1.11%) |
May 08, 2012 | 50.13 | 50.22 | 49.49 | 49.99 | 80,932 | -0.93(-1.83%) |
May 07, 2012 | 50.58 | 50.97 | 50.53 | 50.92 | 115,145 | +0.22(+0.44%) |
May 04, 2012 | 51.16 | 51.24 | 50.60 | 50.70 | 48,296 | -0.89(-1.72%) |
May 03, 2012 | 51.83 | 51.89 | 51.37 | 51.59 | 96,402 | -0.30(-0.59%) |
May 02, 2012 | 51.66 | 51.93 | 51.46 | 51.89 | 74,439 | -0.26(-0.50%) |
May 01, 2012 | 51.99 | 52.30 | 51.88 | 52.15 | 150,677 | +0.21(+0.40%) |
Apr 30, 2012 | 52.13 | 52.13 | 51.75 | 51.94 | 73,786 | -0.26(-0.50%) |
Apr 27, 2012 | 52.21 | 52.30 | 52.02 | 52.20 | 56,663 | +0.08(+0.15%) |
Apr 26, 2012 | 51.64 | 52.18 | 51.52 | 52.12 | 38,792 | +0.39(+0.74%) |
Apr 25, 2012 | 51.72 | 51.78 | 51.43 | 51.74 | 43,138 | +0.64(+1.25%) |
Apr 24, 2012 | 50.98 | 51.32 | 50.91 | 51.10 | 70,356 | +0.22(+0.44%) |
Apr 23, 2012 | 50.77 | 50.91 | 50.46 | 50.88 | 81,853 | -0.87(-1.68%) |
Apr 20, 2012 | 51.74 | 51.93 | 51.67 | 51.75 | 108,449 | +0.39(+0.75%) |
Apr 19, 2012 | 51.59 | 51.83 | 51.08 | 51.36 | 112,276 | -0.14(-0.28%) |
Apr 18, 2012 | 51.45 | 51.74 | 51.34 | 51.51 | 61,815 | -0.25(-0.48%) |
Apr 17, 2012 | 51.43 | 51.85 | 51.24 | 51.76 | 83,213 | +0.80(+1.57%) |
Apr 16, 2012 | 50.95 | 51.14 | 50.59 | 50.96 | 81,770 | +0.49(+0.98%) |
Apr 13, 2012 | 51.06 | 51.10 | 50.46 | 50.47 | 292,206 | -1.08(-2.10%) |
Apr 12, 2012 | 50.89 | 51.60 | 50.85 | 51.55 | 122,967 | +1.11(+2.21%) |
Apr 11, 2012 | 50.67 | 50.73 | 50.36 | 50.44 | 55,270 | +0.75(+1.51%) |
Apr 10, 2012 | 50.63 | 50.70 | 49.69 | 49.69 | 183,839 | -1.05(-2.07%) |
Apr 09, 2012 | 50.49 | 50.92 | 50.41 | 50.73 | 36,447 | -0.34(-0.67%) |
Apr 05, 2012 | 50.94 | 51.24 | 50.87 | 51.08 | 29,649 | -0.21(-0.40%) |
Apr 04, 2012 | 51.38 | 51.45 | 50.99 | 51.28 | 146,975 | -1.10(-2.10%) |
Apr 03, 2012 | 53.03 | 53.06 | 52.19 | 52.38 | 54,642 | -0.90(-1.68%) |
Apr 02, 2012 | 52.53 | 53.44 | 52.44 | 53.28 | 36,929 | +0.72(+1.36%) |
Mar 30, 2012 | 52.60 | 52.64 | 52.27 | 52.56 | 49,361 | +0.46(+0.88%) |
Mar 29, 2012 | 51.98 | 52.13 | 51.71 | 52.11 | 125,278 | -0.26(-0.50%) |
Mar 28, 2012 | 52.70 | 52.70 | 52.09 | 52.37 | 79,887 | -0.30(-0.56%) |
Mar 27, 2012 | 52.87 | 52.92 | 52.60 | 52.66 | 99,349 | -0.20(-0.37%) |
Mar 26, 2012 | 52.58 | 52.89 | 52.58 | 52.86 | 67,467 | +0.73(+1.41%) |
Mar 23, 2012 | 51.74 | 52.13 | 51.57 | 52.12 | 69,811 | +0.38(+0.73%) |
Mar 22, 2012 | 51.66 | 51.87 | 51.59 | 51.75 | 65,249 | -0.51(-0.98%) |
Mar 21, 2012 | 52.29 | 52.34 | 52.03 | 52.26 | 113,298 | -0.14(-0.27%) |
Mar 20, 2012 | 52.25 | 52.48 | 52.16 | 52.40 | 71,743 | -0.70(-1.32%) |
Mar 19, 2012 | 52.78 | 53.21 | 52.73 | 53.10 | 43,536 | +0.19(+0.36%) |
Mar 16, 2012 | 52.90 | 53.10 | 52.89 | 52.91 | 62,400 | +0.38(+0.72%) |
Mar 15, 2012 | 52.14 | 52.58 | 52.08 | 52.54 | 59,815 | +0.58(+1.12%) |
Mar 14, 2012 | 52.20 | 52.37 | 51.83 | 51.95 | 72,766 | -0.54(-1.02%) |
Mar 13, 2012 | 51.94 | 52.54 | 51.86 | 52.49 | 70,542 | +0.73(+1.42%) |
Mar 12, 2012 | 51.68 | 51.77 | 51.43 | 51.76 | 49,670 | -0.01(-0.02%) |
Mar 09, 2012 | 51.83 | 51.98 | 51.66 | 51.77 | 91,078 | -0.24(-0.47%) |
Mar 08, 2012 | 51.60 | 52.18 | 51.58 | 52.01 | 72,930 | +1.22(+2.40%) |
Mar 07, 2012 | 50.56 | 50.86 | 50.49 | 50.79 | 64,436 | +0.66(+1.32%) |
Mar 06, 2012 | 50.56 | 50.60 | 50.01 | 50.13 | 77,504 | -1.64(-3.17%) |
Mar 05, 2012 | 51.94 | 51.96 | 51.60 | 51.77 | 500,637 | -0.28(-0.53%) |
Mar 02, 2012 | 52.19 | 52.20 | 51.88 | 52.04 | 224,277 | -0.56(-1.07%) |