Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.13 | 48.28 | 46.60 | 46.83 | 3,856,718 | -1.38(-2.87%) |
May 30, 2012 | 47.70 | 48.24 | 47.59 | 48.22 | 3,288,900 | -0.03(-0.07%) |
May 29, 2012 | 47.78 | 48.42 | 47.78 | 48.25 | 2,062,921 | +0.72(+1.51%) |
May 25, 2012 | 47.53 | 47.85 | 47.36 | 47.53 | 1,601,673 | -0.11(-0.24%) |
May 24, 2012 | 47.39 | 47.85 | 47.19 | 47.65 | 2,459,687 | +0.38(+0.81%) |
May 23, 2012 | 46.86 | 47.45 | 46.28 | 47.27 | 3,145,933 | -0.03(-0.07%) |
May 22, 2012 | 47.53 | 48.05 | 47.03 | 47.30 | 3,385,302 | -0.32(-0.67%) |
May 21, 2012 | 47.45 | 47.72 | 47.15 | 47.62 | 1,803,728 | +0.45(+0.95%) |
May 18, 2012 | 47.82 | 48.13 | 47.09 | 47.17 | 2,427,403 | -0.47(-0.98%) |
May 17, 2012 | 49.45 | 49.45 | 47.59 | 47.64 | 2,638,391 | -1.71(-3.47%) |
May 16, 2012 | 48.84 | 49.78 | 48.83 | 49.35 | 3,196,208 | +0.51(+1.04%) |
May 15, 2012 | 49.57 | 49.70 | 48.64 | 48.84 | 5,031,040 | -0.84(-1.69%) |
May 14, 2012 | 49.91 | 50.13 | 49.57 | 49.68 | 2,410,614 | -0.62(-1.24%) |
May 11, 2012 | 51.11 | 51.37 | 50.14 | 50.30 | 2,933,610 | -0.87(-1.71%) |
May 10, 2012 | 51.73 | 51.81 | 50.82 | 51.17 | 3,085,814 | -0.04(-0.08%) |
May 09, 2012 | 51.05 | 52.19 | 51.04 | 51.22 | 2,961,284 | -0.56(-1.09%) |
May 08, 2012 | 52.76 | 52.99 | 51.38 | 51.78 | 3,173,970 | -1.50(-2.81%) |
May 07, 2012 | 52.53 | 53.46 | 52.20 | 53.28 | 2,492,533 | +0.76(+1.45%) |
May 04, 2012 | 53.62 | 54.16 | 52.13 | 52.52 | 5,058,376 | -2.97(-5.35%) |
May 03, 2012 | 56.00 | 56.00 | 55.16 | 55.48 | 2,235,480 | -0.39(-0.70%) |
May 02, 2012 | 55.22 | 55.95 | 54.84 | 55.87 | 1,821,956 | +0.51(+0.92%) |
May 01, 2012 | 56.63 | 56.63 | 55.30 | 55.36 | 2,189,373 | -1.16(-2.05%) |
Apr 30, 2012 | 56.16 | 56.53 | 55.84 | 56.52 | 1,526,577 | +0.10(+0.18%) |
Apr 27, 2012 | 56.37 | 56.74 | 56.08 | 56.42 | 1,871,203 | +0.18(+0.32%) |
Apr 26, 2012 | 55.90 | 56.46 | 55.66 | 56.23 | 1,529,023 | +0.34(+0.60%) |
Apr 25, 2012 | 53.96 | 56.00 | 53.96 | 55.90 | 2,548,853 | +2.38(+4.44%) |
Apr 24, 2012 | 54.05 | 54.14 | 53.28 | 53.52 | 1,531,531 | -0.54(-0.99%) |
Apr 23, 2012 | 54.63 | 54.78 | 53.58 | 54.05 | 1,854,077 | -1.32(-2.39%) |
Apr 20, 2012 | 54.46 | 55.92 | 54.46 | 55.38 | 1,729,382 | +1.08(+1.99%) |
Apr 19, 2012 | 54.58 | 54.87 | 53.96 | 54.30 | 1,248,327 | -0.24(-0.44%) |
Apr 18, 2012 | 54.44 | 54.67 | 54.25 | 54.54 | 1,693,663 | -0.18(-0.33%) |
Apr 17, 2012 | 54.50 | 54.85 | 54.05 | 54.72 | 977,423 | +0.51(+0.94%) |
Apr 16, 2012 | 54.44 | 54.76 | 53.65 | 54.21 | 1,766,361 | -0.24(-0.44%) |
Apr 13, 2012 | 53.88 | 54.60 | 53.40 | 54.45 | 1,904,685 | +0.48(+0.88%) |
Apr 12, 2012 | 52.83 | 54.08 | 52.64 | 53.98 | 1,917,205 | +1.26(+2.40%) |
Apr 11, 2012 | 53.01 | 53.19 | 52.63 | 52.71 | 1,700,941 | +0.14(+0.26%) |
Apr 10, 2012 | 53.80 | 53.82 | 52.50 | 52.58 | 1,692,393 | -1.18(-2.20%) |
Apr 09, 2012 | 53.81 | 53.98 | 53.51 | 53.76 | 1,022,712 | -0.86(-1.57%) |
Apr 05, 2012 | 53.77 | 54.73 | 53.43 | 54.62 | 1,607,805 | +0.70(+1.30%) |
Apr 04, 2012 | 53.89 | 54.35 | 53.66 | 53.92 | 1,419,737 | -0.27(-0.49%) |
Apr 03, 2012 | 53.96 | 54.49 | 53.73 | 54.18 | 1,649,025 | +0.22(+0.42%) |
Apr 02, 2012 | 53.75 | 54.30 | 53.67 | 53.96 | 1,947,679 | +0.39(+0.73%) |
Mar 30, 2012 | 54.25 | 54.25 | 53.53 | 53.57 | 1,689,948 | -0.25(-0.47%) |
Mar 29, 2012 | 53.57 | 53.87 | 53.22 | 53.82 | 1,200,959 | -0.02(-0.03%) |
Mar 28, 2012 | 54.02 | 54.29 | 53.32 | 53.84 | 1,953,397 | -0.28(-0.51%) |
Mar 27, 2012 | 54.36 | 54.67 | 54.04 | 54.12 | 2,072,165 | -0.06(-0.11%) |
Mar 26, 2012 | 54.12 | 54.39 | 53.96 | 54.18 | 2,068,611 | +0.34(+0.63%) |
Mar 23, 2012 | 53.85 | 53.97 | 53.35 | 53.84 | 1,548,717 | -0.11(-0.21%) |
Mar 22, 2012 | 53.89 | 54.25 | 53.80 | 53.95 | 1,700,281 | -0.33(-0.61%) |
Mar 21, 2012 | 53.99 | 54.52 | 53.83 | 54.28 | 1,447,947 | +0.46(+0.85%) |
Mar 20, 2012 | 53.82 | 54.34 | 53.71 | 53.82 | 1,647,805 | -0.52(-0.95%) |
Mar 19, 2012 | 54.89 | 54.90 | 53.93 | 54.34 | 2,383,907 | -0.73(-1.32%) |
Mar 16, 2012 | 54.41 | 55.28 | 53.67 | 55.07 | 5,488,545 | +0.25(+0.46%) |
Mar 15, 2012 | 53.98 | 55.27 | 53.79 | 54.82 | 3,859,573 | +0.88(+1.64%) |
Mar 14, 2012 | 53.29 | 53.95 | 53.19 | 53.93 | 2,695,066 | +0.54(+1.00%) |
Mar 13, 2012 | 52.15 | 53.45 | 52.04 | 53.40 | 3,293,418 | +1.69(+3.26%) |
Mar 12, 2012 | 51.23 | 51.94 | 50.85 | 51.71 | 2,256,153 | +0.62(+1.22%) |
Mar 09, 2012 | 51.01 | 51.11 | 50.64 | 51.09 | 1,687,514 | +0.14(+0.27%) |
Mar 08, 2012 | 50.79 | 51.11 | 50.61 | 50.95 | 2,414,631 | +0.45(+0.89%) |
Mar 07, 2012 | 50.22 | 50.57 | 50.06 | 50.50 | 4,348,781 | +0.25(+0.50%) |
Mar 06, 2012 | 50.35 | 50.47 | 49.83 | 50.25 | 3,273,654 | -0.65(-1.27%) |
Mar 05, 2012 | 50.25 | 51.11 | 50.21 | 50.90 | 1,963,944 | +0.43(+0.86%) |
Mar 02, 2012 | 50.47 | 50.53 | 50.25 | 50.47 | 2,314,034 | -0.26(-0.51%) |