Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.37 | 50.70 | 49.63 | 50.42 | 3,390,558 | +0.28(+0.56%) |
May 30, 2012 | 50.54 | 50.78 | 50.14 | 50.14 | 1,050,968 | -1.05(-2.05%) |
May 29, 2012 | 50.61 | 51.67 | 50.61 | 51.19 | 793,664 | +0.67(+1.33%) |
May 25, 2012 | 50.94 | 51.02 | 50.32 | 50.52 | 599,417 | -0.32(-0.64%) |
May 24, 2012 | 50.75 | 51.32 | 50.47 | 50.85 | 621,576 | +0.08(+0.16%) |
May 23, 2012 | 50.52 | 51.00 | 50.02 | 50.76 | 738,966 | -0.25(-0.49%) |
May 22, 2012 | 51.00 | 51.41 | 50.80 | 51.01 | 721,249 | -0.01(-0.03%) |
May 21, 2012 | 50.38 | 51.13 | 49.57 | 51.03 | 656,286 | +0.73(+1.46%) |
May 18, 2012 | 50.85 | 51.20 | 50.18 | 50.29 | 513,999 | -0.45(-0.88%) |
May 17, 2012 | 52.43 | 52.59 | 50.74 | 50.74 | 1,037,539 | -1.81(-3.44%) |
May 16, 2012 | 53.41 | 53.41 | 52.46 | 52.55 | 552,369 | -0.46(-0.86%) |
May 15, 2012 | 53.00 | 53.53 | 52.75 | 53.01 | 555,395 | +0.12(+0.24%) |
May 14, 2012 | 53.27 | 53.77 | 52.87 | 52.88 | 613,690 | -0.84(-1.57%) |
May 11, 2012 | 53.37 | 54.02 | 53.21 | 53.73 | 552,825 | +0.23(+0.43%) |
May 10, 2012 | 53.81 | 53.97 | 53.13 | 53.50 | 687,771 | +0.00(+0.00%) |
May 09, 2012 | 53.55 | 53.85 | 52.84 | 53.50 | 1,167,416 | -0.01(-0.03%) |
May 08, 2012 | 53.39 | 53.71 | 53.10 | 53.51 | 1,126,919 | -0.21(-0.40%) |
May 07, 2012 | 53.39 | 54.09 | 53.39 | 53.73 | 680,033 | -0.02(-0.04%) |
May 04, 2012 | 53.93 | 54.06 | 53.55 | 53.75 | 467,557 | -0.41(-0.75%) |
May 03, 2012 | 54.60 | 55.02 | 54.11 | 54.15 | 975,377 | -0.27(-0.50%) |
May 02, 2012 | 53.56 | 54.61 | 53.36 | 54.42 | 580,199 | +0.53(+0.99%) |
May 01, 2012 | 53.27 | 54.63 | 53.23 | 53.89 | 701,385 | +0.58(+1.09%) |
Apr 30, 2012 | 53.59 | 53.93 | 53.13 | 53.31 | 865,347 | -0.19(-0.35%) |
Apr 27, 2012 | 55.74 | 55.74 | 53.38 | 53.50 | 1,056,419 | -0.08(-0.14%) |
Apr 26, 2012 | 53.40 | 53.95 | 53.28 | 53.57 | 700,719 | +0.06(+0.10%) |
Apr 25, 2012 | 53.38 | 53.65 | 53.10 | 53.52 | 503,809 | +0.61(+1.16%) |
Apr 24, 2012 | 52.20 | 52.91 | 52.20 | 52.90 | 483,523 | +0.88(+1.70%) |
Apr 23, 2012 | 51.72 | 52.08 | 51.46 | 52.02 | 435,468 | -0.29(-0.55%) |
Apr 20, 2012 | 51.94 | 52.91 | 51.93 | 52.31 | 474,618 | +0.50(+0.96%) |
Apr 19, 2012 | 51.68 | 52.14 | 51.50 | 51.81 | 330,109 | -0.03(-0.05%) |
Apr 18, 2012 | 51.79 | 52.13 | 51.63 | 51.84 | 325,441 | -0.21(-0.41%) |
Apr 17, 2012 | 51.88 | 52.19 | 51.60 | 52.05 | 310,743 | +0.40(+0.78%) |
Apr 16, 2012 | 51.02 | 51.91 | 50.82 | 51.65 | 639,627 | +1.10(+2.17%) |
Apr 13, 2012 | 50.69 | 51.20 | 50.51 | 50.56 | 927,374 | -0.28(-0.54%) |
Apr 12, 2012 | 50.09 | 50.96 | 50.02 | 50.83 | 581,484 | +0.73(+1.46%) |
Apr 11, 2012 | 49.28 | 50.14 | 48.99 | 50.10 | 576,149 | +1.26(+2.57%) |
Apr 10, 2012 | 50.10 | 50.22 | 48.72 | 48.84 | 642,137 | -1.24(-2.47%) |
Apr 09, 2012 | 50.07 | 50.37 | 49.73 | 50.08 | 404,849 | -0.47(-0.93%) |
Apr 05, 2012 | 50.21 | 50.71 | 50.21 | 50.55 | 561,150 | +0.08(+0.16%) |
Apr 04, 2012 | 50.37 | 50.75 | 50.19 | 50.47 | 512,900 | -0.30(-0.59%) |
Apr 03, 2012 | 50.69 | 50.95 | 50.54 | 50.76 | 857,503 | +0.00(+0.00%) |
Apr 02, 2012 | 50.11 | 51.03 | 50.03 | 50.76 | 547,505 | +0.37(+0.74%) |
Mar 30, 2012 | 50.13 | 50.71 | 49.89 | 50.39 | 500,726 | +0.57(+1.14%) |
Mar 29, 2012 | 49.73 | 49.98 | 49.40 | 49.82 | 377,344 | -0.17(-0.33%) |
Mar 28, 2012 | 49.70 | 50.12 | 49.60 | 49.99 | 821,733 | +0.15(+0.30%) |
Mar 27, 2012 | 50.01 | 50.18 | 49.65 | 49.84 | 604,610 | -0.15(-0.30%) |
Mar 26, 2012 | 50.04 | 50.04 | 49.48 | 49.99 | 695,971 | +0.39(+0.79%) |
Mar 23, 2012 | 49.17 | 49.69 | 48.95 | 49.60 | 426,927 | +0.35(+0.72%) |
Mar 22, 2012 | 49.53 | 49.55 | 48.85 | 49.24 | 620,597 | -0.61(-1.22%) |
Mar 21, 2012 | 49.82 | 50.00 | 49.57 | 49.85 | 554,231 | +0.04(+0.08%) |
Mar 20, 2012 | 49.45 | 50.21 | 49.35 | 49.81 | 634,771 | +0.03(+0.07%) |
Mar 19, 2012 | 49.98 | 50.05 | 49.55 | 49.78 | 842,514 | -0.11(-0.22%) |
Mar 16, 2012 | 49.55 | 49.99 | 49.42 | 49.89 | 947,331 | +0.31(+0.63%) |
Mar 15, 2012 | 49.39 | 49.58 | 49.22 | 49.57 | 742,106 | +0.10(+0.21%) |
Mar 14, 2012 | 48.88 | 49.61 | 48.81 | 49.47 | 811,394 | +0.45(+0.92%) |
Mar 13, 2012 | 48.07 | 49.07 | 48.07 | 49.02 | 749,336 | +1.22(+2.55%) |
Mar 12, 2012 | 47.76 | 47.99 | 47.57 | 47.80 | 1,042,715 | +0.16(+0.33%) |
Mar 09, 2012 | 47.73 | 48.03 | 47.46 | 47.65 | 1,117,746 | +0.05(+0.12%) |
Mar 08, 2012 | 47.78 | 48.02 | 47.31 | 47.59 | 1,069,828 | -0.12(-0.24%) |
Mar 07, 2012 | 47.63 | 47.91 | 47.24 | 47.71 | 756,846 | +0.13(+0.27%) |
Mar 06, 2012 | 47.98 | 48.33 | 47.53 | 47.58 | 718,700 | -0.84(-1.74%) |
Mar 05, 2012 | 47.49 | 48.59 | 47.40 | 48.42 | 906,308 | +0.67(+1.41%) |
Mar 02, 2012 | 47.62 | 47.93 | 47.47 | 47.75 | 495,875 | +0.15(+0.32%) |