Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.68 | 51.76 | 51.18 | 51.19 | 1,970,477 | -0.57(-1.11%) |
May 30, 2012 | 51.65 | 51.99 | 51.65 | 51.76 | 1,603,614 | -0.11(-0.22%) |
May 29, 2012 | 52.06 | 52.06 | 51.64 | 51.87 | 1,135,019 | +0.03(+0.06%) |
May 25, 2012 | 52.20 | 52.32 | 51.67 | 51.84 | 1,337,084 | -0.21(-0.41%) |
May 24, 2012 | 51.42 | 52.13 | 51.33 | 52.06 | 2,141,863 | +0.60(+1.16%) |
May 23, 2012 | 51.48 | 51.64 | 51.25 | 51.46 | 1,237,849 | -0.23(-0.44%) |
May 22, 2012 | 51.33 | 51.77 | 51.33 | 51.69 | 1,465,670 | +0.19(+0.37%) |
May 21, 2012 | 51.76 | 51.76 | 50.98 | 51.50 | 1,422,544 | +0.18(+0.36%) |
May 18, 2012 | 52.12 | 52.34 | 51.23 | 51.32 | 2,897,395 | -0.72(-1.38%) |
May 17, 2012 | 52.25 | 52.51 | 51.96 | 52.03 | 1,570,130 | -0.08(-0.15%) |
May 16, 2012 | 52.22 | 52.41 | 51.94 | 52.11 | 1,987,627 | -0.04(-0.07%) |
May 15, 2012 | 52.39 | 52.60 | 52.00 | 52.15 | 2,241,969 | -0.38(-0.72%) |
May 14, 2012 | 51.84 | 52.88 | 51.82 | 52.53 | 1,687,850 | +0.41(+0.79%) |
May 11, 2012 | 52.04 | 52.37 | 51.81 | 52.12 | 1,506,158 | -0.16(-0.31%) |
May 10, 2012 | 52.00 | 52.41 | 51.84 | 52.28 | 1,740,194 | +0.56(+1.07%) |
May 09, 2012 | 51.52 | 52.02 | 51.31 | 51.72 | 2,008,684 | +0.15(+0.30%) |
May 08, 2012 | 50.82 | 51.70 | 50.82 | 51.57 | 2,517,792 | +0.53(+1.04%) |
May 07, 2012 | 50.79 | 51.25 | 50.63 | 51.04 | 1,612,642 | +0.11(+0.22%) |
May 04, 2012 | 51.17 | 51.35 | 50.91 | 50.92 | 1,490,040 | -0.33(-0.65%) |
May 03, 2012 | 51.14 | 51.33 | 50.82 | 51.26 | 1,731,108 | +0.25(+0.49%) |
May 02, 2012 | 50.88 | 51.25 | 50.70 | 51.01 | 1,527,434 | +0.26(+0.51%) |
May 01, 2012 | 51.01 | 51.30 | 50.72 | 50.75 | 2,462,292 | -0.27(-0.52%) |
Apr 30, 2012 | 50.59 | 51.10 | 50.43 | 51.01 | 1,926,419 | +0.20(+0.39%) |
Apr 27, 2012 | 50.63 | 51.01 | 50.50 | 50.82 | 1,406,399 | +0.14(+0.27%) |
Apr 26, 2012 | 50.37 | 50.88 | 49.86 | 50.68 | 3,096,368 | -0.02(-0.04%) |
Apr 25, 2012 | 50.39 | 51.01 | 50.24 | 50.70 | 2,608,393 | +0.46(+0.91%) |
Apr 24, 2012 | 49.27 | 50.96 | 49.03 | 50.24 | 6,488,370 | +2.82(+5.96%) |
Apr 23, 2012 | 47.76 | 48.11 | 47.10 | 47.42 | 1,506,843 | -0.65(-1.36%) |
Apr 20, 2012 | 47.91 | 48.17 | 47.85 | 48.07 | 989,220 | +0.19(+0.40%) |
Apr 19, 2012 | 47.54 | 48.07 | 47.48 | 47.88 | 2,330,858 | +0.42(+0.88%) |
Apr 18, 2012 | 47.51 | 47.66 | 47.20 | 47.47 | 1,261,518 | -0.08(-0.16%) |
Apr 17, 2012 | 47.21 | 47.63 | 46.90 | 47.54 | 1,515,548 | +0.58(+1.23%) |
Apr 16, 2012 | 47.21 | 47.34 | 46.93 | 46.96 | 1,647,242 | +0.00(+0.00%) |
Apr 13, 2012 | 46.89 | 47.22 | 46.82 | 46.96 | 1,732,718 | +0.03(+0.06%) |
Apr 12, 2012 | 46.56 | 46.96 | 46.33 | 46.93 | 1,825,168 | +0.61(+1.31%) |
Apr 11, 2012 | 45.91 | 46.35 | 45.84 | 46.32 | 2,050,817 | +0.62(+1.37%) |
Apr 10, 2012 | 45.45 | 45.76 | 45.30 | 45.70 | 2,648,733 | +0.17(+0.37%) |
Apr 09, 2012 | 45.75 | 45.94 | 45.41 | 45.53 | 1,500,174 | -0.65(-1.40%) |
Apr 05, 2012 | 46.56 | 46.66 | 46.00 | 46.18 | 1,490,403 | -0.45(-0.96%) |
Apr 04, 2012 | 46.67 | 46.86 | 46.45 | 46.63 | 1,375,911 | -0.17(-0.36%) |
Apr 03, 2012 | 47.09 | 47.15 | 46.48 | 46.80 | 1,479,357 | -0.31(-0.66%) |
Apr 02, 2012 | 46.69 | 47.24 | 46.58 | 47.11 | 1,832,112 | +0.42(+0.90%) |
Mar 30, 2012 | 46.71 | 46.89 | 46.51 | 46.69 | 1,287,460 | +0.11(+0.25%) |
Mar 29, 2012 | 46.31 | 46.65 | 46.06 | 46.58 | 1,173,259 | +0.21(+0.44%) |
Mar 28, 2012 | 46.64 | 46.65 | 46.24 | 46.37 | 687,348 | -0.32(-0.68%) |
Mar 27, 2012 | 46.71 | 46.80 | 46.57 | 46.69 | 755,065 | +0.07(+0.15%) |
Mar 26, 2012 | 46.20 | 46.68 | 46.20 | 46.62 | 1,223,581 | +0.55(+1.19%) |
Mar 23, 2012 | 45.91 | 46.20 | 45.89 | 46.07 | 757,519 | +0.09(+0.20%) |
Mar 22, 2012 | 45.49 | 46.06 | 45.47 | 45.98 | 703,050 | +0.21(+0.45%) |
Mar 21, 2012 | 45.78 | 46.03 | 45.78 | 45.78 | 859,219 | -0.02(-0.03%) |
Mar 20, 2012 | 45.89 | 45.97 | 45.54 | 45.79 | 820,856 | -0.13(-0.28%) |
Mar 19, 2012 | 45.72 | 45.97 | 45.62 | 45.92 | 731,163 | +0.14(+0.30%) |
Mar 16, 2012 | 45.87 | 45.90 | 45.59 | 45.78 | 1,741,660 | -0.12(-0.27%) |
Mar 15, 2012 | 45.96 | 46.10 | 45.87 | 45.91 | 1,284,406 | -0.02(-0.03%) |
Mar 14, 2012 | 46.12 | 46.38 | 45.81 | 45.92 | 1,202,415 | -0.40(-0.85%) |
Mar 13, 2012 | 46.26 | 46.33 | 45.98 | 46.32 | 1,343,099 | +0.21(+0.46%) |
Mar 12, 2012 | 45.81 | 46.15 | 45.67 | 46.10 | 1,819,030 | +0.81(+1.80%) |
Mar 09, 2012 | 45.49 | 45.49 | 45.24 | 45.29 | 1,354,317 | -0.05(-0.12%) |
Mar 08, 2012 | 45.66 | 45.77 | 45.27 | 45.34 | 1,571,107 | -0.07(-0.15%) |
Mar 07, 2012 | 45.71 | 45.71 | 45.30 | 45.41 | 1,822,807 | -0.11(-0.25%) |
Mar 06, 2012 | 46.22 | 46.44 | 45.48 | 45.52 | 1,530,678 | -0.86(-1.85%) |
Mar 05, 2012 | 46.68 | 46.85 | 46.36 | 46.38 | 1,184,131 | -0.30(-0.65%) |
Mar 02, 2012 | 46.58 | 46.83 | 46.48 | 46.69 | 1,916,315 | +0.16(+0.34%) |