Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.29 | 54.00 | 52.37 | 53.35 | 301,699 | +0.03(+0.05%) |
May 30, 2012 | 53.33 | 53.74 | 52.99 | 53.32 | 391,817 | -0.49(-0.90%) |
May 29, 2012 | 54.55 | 55.11 | 53.23 | 53.81 | 301,419 | -0.51(-0.95%) |
May 25, 2012 | 53.82 | 54.82 | 53.64 | 54.32 | 248,856 | +0.74(+1.39%) |
May 24, 2012 | 54.05 | 54.12 | 52.89 | 53.58 | 408,487 | -0.55(-1.02%) |
May 23, 2012 | 53.24 | 54.28 | 53.22 | 54.13 | 381,907 | +0.22(+0.41%) |
May 22, 2012 | 53.73 | 54.84 | 53.58 | 53.91 | 349,250 | +0.40(+0.75%) |
May 21, 2012 | 52.64 | 53.84 | 51.94 | 53.51 | 394,967 | +1.20(+2.29%) |
May 18, 2012 | 54.83 | 55.23 | 51.46 | 52.31 | 1,311,125 | -0.83(-1.56%) |
May 17, 2012 | 55.59 | 55.92 | 53.10 | 53.14 | 757,173 | -2.30(-4.16%) |
May 16, 2012 | 56.66 | 56.70 | 54.70 | 55.44 | 998,633 | -1.26(-2.22%) |
May 15, 2012 | 57.54 | 58.34 | 56.49 | 56.70 | 750,358 | -0.56(-0.98%) |
May 14, 2012 | 56.88 | 58.38 | 56.66 | 57.26 | 406,560 | -0.31(-0.55%) |
May 11, 2012 | 56.59 | 57.96 | 56.06 | 57.58 | 277,139 | +0.62(+1.09%) |
May 10, 2012 | 55.96 | 57.36 | 55.81 | 56.96 | 384,447 | +1.63(+2.94%) |
May 09, 2012 | 55.03 | 56.16 | 54.80 | 55.33 | 590,028 | -0.50(-0.90%) |
May 08, 2012 | 56.05 | 56.42 | 54.59 | 55.83 | 725,546 | -0.81(-1.43%) |
May 07, 2012 | 56.74 | 58.00 | 56.43 | 56.64 | 410,564 | -0.15(-0.27%) |
May 04, 2012 | 57.62 | 58.49 | 56.76 | 56.80 | 327,296 | -1.04(-1.79%) |
May 03, 2012 | 58.51 | 58.97 | 57.14 | 57.83 | 293,059 | -0.34(-0.59%) |
May 02, 2012 | 57.01 | 58.53 | 56.69 | 58.18 | 397,982 | +1.19(+2.09%) |
May 01, 2012 | 57.07 | 58.08 | 56.68 | 56.99 | 466,098 | +0.12(+0.22%) |
Apr 30, 2012 | 57.10 | 57.13 | 55.96 | 56.86 | 353,814 | -0.07(-0.12%) |
Apr 27, 2012 | 56.23 | 57.12 | 55.71 | 56.93 | 252,294 | +0.95(+1.70%) |
Apr 26, 2012 | 55.26 | 56.22 | 54.68 | 55.98 | 217,982 | +0.52(+0.94%) |
Apr 25, 2012 | 54.59 | 55.52 | 54.22 | 55.45 | 472,417 | +1.63(+3.02%) |
Apr 24, 2012 | 54.47 | 54.82 | 53.56 | 53.83 | 349,188 | -0.73(-1.34%) |
Apr 23, 2012 | 54.50 | 55.08 | 54.23 | 54.56 | 349,982 | -0.66(-1.19%) |
Apr 20, 2012 | 55.88 | 55.88 | 54.79 | 55.22 | 391,365 | +0.41(+0.75%) |
Apr 19, 2012 | 55.58 | 55.83 | 54.71 | 54.81 | 259,856 | -0.73(-1.32%) |
Apr 18, 2012 | 54.83 | 55.69 | 54.71 | 55.54 | 452,930 | +0.69(+1.25%) |
Apr 17, 2012 | 53.72 | 55.23 | 53.47 | 54.85 | 388,128 | +1.66(+3.11%) |
Apr 16, 2012 | 52.46 | 53.50 | 51.82 | 53.20 | 316,499 | +1.02(+1.96%) |
Apr 13, 2012 | 52.18 | 52.54 | 51.84 | 52.17 | 238,441 | -0.43(-0.82%) |
Apr 12, 2012 | 52.06 | 52.97 | 51.90 | 52.61 | 161,906 | +0.72(+1.39%) |
Apr 11, 2012 | 51.54 | 51.88 | 51.07 | 51.88 | 254,581 | +0.68(+1.32%) |
Apr 10, 2012 | 52.34 | 52.39 | 51.10 | 51.21 | 344,836 | -1.22(-2.32%) |
Apr 09, 2012 | 52.34 | 52.64 | 51.86 | 52.43 | 135,226 | -0.69(-1.29%) |
Apr 05, 2012 | 52.50 | 53.56 | 52.40 | 53.11 | 203,079 | +0.15(+0.29%) |
Apr 04, 2012 | 52.59 | 53.03 | 52.28 | 52.96 | 304,394 | -0.03(-0.05%) |
Apr 03, 2012 | 52.29 | 53.11 | 51.93 | 52.99 | 243,842 | +0.44(+0.83%) |
Apr 02, 2012 | 52.05 | 52.77 | 51.85 | 52.55 | 283,706 | +0.61(+1.17%) |
Mar 30, 2012 | 52.56 | 52.84 | 51.94 | 51.94 | 246,425 | -0.49(-0.93%) |
Mar 29, 2012 | 52.06 | 52.54 | 51.92 | 52.43 | 267,180 | -0.10(-0.20%) |
Mar 28, 2012 | 52.39 | 52.70 | 51.94 | 52.53 | 287,546 | +0.04(+0.07%) |
Mar 27, 2012 | 52.75 | 53.05 | 52.18 | 52.49 | 239,988 | -0.13(-0.25%) |
Mar 26, 2012 | 51.59 | 53.02 | 51.57 | 52.63 | 384,444 | +1.22(+2.37%) |
Mar 23, 2012 | 51.14 | 51.42 | 50.50 | 51.41 | 161,607 | +0.15(+0.30%) |
Mar 22, 2012 | 50.19 | 51.40 | 50.16 | 51.25 | 219,218 | +0.36(+0.71%) |
Mar 21, 2012 | 50.45 | 51.22 | 50.05 | 50.89 | 183,791 | +0.61(+1.21%) |
Mar 20, 2012 | 49.86 | 50.69 | 49.53 | 50.28 | 246,865 | +0.32(+0.65%) |
Mar 19, 2012 | 49.96 | 50.45 | 49.38 | 49.96 | 293,951 | -0.10(-0.19%) |
Mar 16, 2012 | 50.07 | 50.23 | 49.80 | 50.05 | 388,860 | -0.14(-0.28%) |
Mar 15, 2012 | 50.10 | 50.45 | 49.59 | 50.20 | 302,674 | +0.23(+0.46%) |
Mar 14, 2012 | 49.36 | 50.28 | 48.92 | 49.97 | 474,105 | +0.43(+0.86%) |
Mar 13, 2012 | 48.99 | 49.68 | 48.50 | 49.54 | 422,845 | +0.90(+1.86%) |
Mar 12, 2012 | 49.04 | 49.07 | 48.26 | 48.64 | 205,809 | -0.39(-0.80%) |
Mar 09, 2012 | 49.27 | 49.51 | 47.65 | 49.03 | 955,728 | -0.14(-0.29%) |
Mar 08, 2012 | 49.35 | 49.51 | 48.74 | 49.17 | 402,255 | +0.13(+0.27%) |
Mar 07, 2012 | 48.51 | 49.26 | 48.34 | 49.04 | 419,124 | +0.66(+1.36%) |
Mar 06, 2012 | 47.64 | 48.60 | 47.24 | 48.38 | 251,656 | +0.30(+0.61%) |
Mar 05, 2012 | 47.80 | 48.22 | 47.67 | 48.08 | 245,220 | +0.33(+0.70%) |
Mar 02, 2012 | 48.59 | 49.60 | 47.66 | 47.75 | 413,840 | -0.77(-1.59%) |