Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.76 | 48.81 | 47.93 | 48.19 | 3,281,816 | -0.66(-1.35%) |
May 30, 2012 | 48.92 | 48.92 | 48.05 | 48.85 | 3,839,633 | -0.53(-1.06%) |
May 29, 2012 | 49.75 | 50.17 | 49.32 | 49.37 | 2,929,030 | +0.04(+0.08%) |
May 25, 2012 | 49.66 | 50.11 | 49.15 | 49.33 | 1,862,949 | -0.51(-1.02%) |
May 24, 2012 | 48.97 | 49.89 | 48.63 | 49.84 | 2,932,835 | +1.17(+2.41%) |
May 23, 2012 | 48.69 | 48.79 | 47.65 | 48.66 | 3,879,764 | -0.34(-0.70%) |
May 22, 2012 | 49.84 | 49.95 | 48.79 | 49.01 | 2,150,870 | -0.55(-1.12%) |
May 21, 2012 | 48.31 | 49.63 | 48.22 | 49.56 | 2,459,454 | +1.32(+2.73%) |
May 18, 2012 | 49.06 | 49.16 | 48.10 | 48.24 | 2,343,991 | -0.58(-1.19%) |
May 17, 2012 | 49.08 | 49.78 | 48.81 | 48.83 | 2,616,345 | -0.37(-0.76%) |
May 16, 2012 | 49.61 | 50.18 | 49.17 | 49.20 | 1,564,400 | -0.28(-0.56%) |
May 15, 2012 | 49.87 | 50.58 | 49.32 | 49.48 | 2,111,152 | -0.68(-1.35%) |
May 14, 2012 | 50.24 | 50.58 | 49.86 | 50.15 | 1,409,065 | -0.73(-1.43%) |
May 11, 2012 | 50.75 | 51.39 | 50.69 | 50.88 | 1,504,576 | -0.15(-0.30%) |
May 10, 2012 | 51.44 | 51.78 | 50.79 | 51.03 | 1,768,221 | +0.11(+0.22%) |
May 09, 2012 | 50.80 | 51.36 | 50.17 | 50.92 | 2,175,373 | -0.43(-0.84%) |
May 08, 2012 | 51.14 | 51.55 | 50.50 | 51.35 | 2,393,194 | -0.23(-0.44%) |
May 07, 2012 | 51.57 | 51.92 | 51.31 | 51.58 | 1,474,797 | +0.00(+0.00%) |
May 04, 2012 | 52.58 | 52.58 | 51.32 | 51.58 | 2,119,768 | -1.16(-2.19%) |
May 03, 2012 | 53.05 | 53.07 | 52.44 | 52.73 | 2,159,828 | -0.35(-0.67%) |
May 02, 2012 | 53.38 | 53.38 | 52.73 | 53.08 | 1,815,767 | -0.48(-0.89%) |
May 01, 2012 | 53.06 | 54.32 | 52.70 | 53.56 | 2,724,578 | +0.44(+0.83%) |
Apr 30, 2012 | 52.84 | 53.18 | 52.26 | 53.12 | 2,373,604 | +0.71(+1.35%) |
Apr 27, 2012 | 52.47 | 52.70 | 51.93 | 52.42 | 2,105,356 | +0.00(+0.00%) |
Apr 26, 2012 | 52.45 | 52.97 | 52.23 | 52.42 | 2,223,624 | -0.15(-0.29%) |
Apr 25, 2012 | 52.62 | 52.98 | 51.32 | 52.57 | 4,472,084 | +2.22(+4.42%) |
Apr 24, 2012 | 49.77 | 50.59 | 49.34 | 50.34 | 4,635,786 | -0.96(-1.88%) |
Apr 23, 2012 | 51.03 | 51.41 | 50.61 | 51.31 | 1,812,180 | -0.37(-0.72%) |
Apr 20, 2012 | 52.04 | 52.20 | 51.62 | 51.68 | 1,933,207 | -0.22(-0.42%) |
Apr 19, 2012 | 52.16 | 52.48 | 51.71 | 51.90 | 2,370,827 | -0.14(-0.27%) |
Apr 18, 2012 | 51.37 | 52.27 | 51.32 | 52.04 | 2,172,674 | +0.42(+0.81%) |
Apr 17, 2012 | 51.54 | 52.10 | 51.46 | 51.62 | 4,139,447 | +0.42(+0.82%) |
Apr 16, 2012 | 51.88 | 51.89 | 51.20 | 51.20 | 1,780,936 | -0.44(-0.85%) |
Apr 13, 2012 | 52.37 | 52.63 | 51.58 | 51.64 | 2,244,510 | -0.97(-1.85%) |
Apr 12, 2012 | 51.05 | 52.77 | 50.93 | 52.62 | 2,855,054 | +1.68(+3.30%) |
Apr 11, 2012 | 51.38 | 51.61 | 50.70 | 50.94 | 3,247,756 | +0.24(+0.47%) |
Apr 10, 2012 | 51.79 | 52.29 | 50.55 | 50.70 | 3,840,919 | -1.36(-2.60%) |
Apr 09, 2012 | 52.45 | 52.58 | 51.57 | 52.05 | 3,572,918 | -1.30(-2.43%) |
Apr 05, 2012 | 52.82 | 53.43 | 52.69 | 53.35 | 1,483,368 | +0.30(+0.56%) |
Apr 04, 2012 | 53.10 | 53.35 | 52.83 | 53.05 | 1,678,128 | -0.56(-1.05%) |
Apr 03, 2012 | 53.84 | 54.04 | 53.44 | 53.62 | 1,970,979 | -0.20(-0.37%) |
Apr 02, 2012 | 53.80 | 54.13 | 53.49 | 53.82 | 2,686,445 | +0.00(+0.00%) |
Mar 30, 2012 | 53.85 | 54.21 | 53.68 | 53.82 | 3,120,696 | +0.31(+0.57%) |
Mar 29, 2012 | 53.50 | 53.69 | 53.23 | 53.51 | 2,891,913 | -0.46(-0.85%) |
Mar 28, 2012 | 54.90 | 54.90 | 53.77 | 53.97 | 2,372,543 | -1.04(-1.89%) |
Mar 27, 2012 | 55.72 | 55.72 | 54.97 | 55.01 | 1,438,378 | -0.50(-0.89%) |
Mar 26, 2012 | 54.82 | 55.54 | 54.64 | 55.51 | 1,749,980 | +1.34(+2.47%) |
Mar 23, 2012 | 53.95 | 54.23 | 53.60 | 54.17 | 1,673,124 | +0.29(+0.53%) |
Mar 22, 2012 | 53.90 | 54.12 | 53.55 | 53.89 | 1,471,570 | -0.51(-0.93%) |
Mar 21, 2012 | 54.60 | 54.72 | 54.22 | 54.39 | 1,186,575 | -0.26(-0.47%) |
Mar 20, 2012 | 54.94 | 55.10 | 54.54 | 54.65 | 1,770,807 | -0.65(-1.17%) |
Mar 19, 2012 | 55.15 | 55.53 | 54.94 | 55.30 | 1,162,871 | +0.02(+0.03%) |
Mar 16, 2012 | 55.46 | 55.57 | 55.07 | 55.28 | 3,240,924 | -0.09(-0.16%) |
Mar 15, 2012 | 55.11 | 55.51 | 54.71 | 55.36 | 1,995,219 | +0.23(+0.42%) |
Mar 14, 2012 | 54.55 | 55.22 | 54.38 | 55.14 | 2,437,287 | +0.65(+1.19%) |
Mar 13, 2012 | 53.89 | 55.00 | 53.80 | 54.49 | 3,731,635 | +1.74(+3.29%) |
Mar 12, 2012 | 53.65 | 53.73 | 52.64 | 52.75 | 1,961,212 | -0.84(-1.56%) |
Mar 09, 2012 | 53.64 | 54.05 | 53.33 | 53.59 | 1,638,370 | +0.17(+0.32%) |
Mar 08, 2012 | 52.94 | 53.52 | 52.28 | 53.42 | 4,845,681 | +0.80(+1.52%) |
Mar 07, 2012 | 52.82 | 53.03 | 52.40 | 52.62 | 2,863,809 | -0.17(-0.32%) |
Mar 06, 2012 | 53.26 | 53.32 | 52.75 | 52.79 | 3,032,162 | -1.08(-2.00%) |
Mar 05, 2012 | 54.26 | 54.40 | 53.60 | 53.86 | 1,960,433 | -0.66(-1.21%) |
Mar 02, 2012 | 54.33 | 54.73 | 54.23 | 54.52 | 1,932,235 | +0.07(+0.12%) |