Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.88 | 50.10 | 49.09 | 49.95 | 237,651 | +0.42(+0.85%) |
May 30, 2012 | 49.37 | 49.75 | 49.27 | 49.53 | 161,738 | -0.12(-0.24%) |
May 29, 2012 | 50.50 | 50.66 | 49.58 | 49.65 | 109,237 | -0.55(-1.10%) |
May 28, 2012 | 50.03 | 50.76 | 49.40 | 50.20 | 25,879 | -0.28(-0.55%) |
May 25, 2012 | 50.09 | 50.75 | 49.98 | 50.48 | 134,481 | +0.23(+0.46%) |
May 24, 2012 | 50.79 | 50.83 | 49.73 | 50.25 | 113,611 | -0.40(-0.79%) |
May 23, 2012 | 49.80 | 50.73 | 49.09 | 50.65 | 99,860 | +0.53(+1.06%) |
May 22, 2012 | 50.26 | 50.69 | 49.70 | 50.12 | 269,306 | +1.29(+2.64%) |
May 18, 2012 | 48.83 | 48.83 | 48.83 | 0 | -1.46(-2.90%) | |
May 17, 2012 | 49.85 | 50.44 | 49.35 | 50.29 | 211,515 | +0.35(+0.70%) |
May 16, 2012 | 50.00 | 50.56 | 49.36 | 49.94 | 422,402 | +0.09(+0.18%) |
May 15, 2012 | 50.65 | 50.65 | 49.21 | 49.85 | 194,040 | -0.75(-1.48%) |
May 14, 2012 | 50.17 | 51.03 | 49.88 | 50.60 | 156,742 | +0.23(+0.46%) |
May 11, 2012 | 51.00 | 51.18 | 50.31 | 50.37 | 141,696 | -0.76(-1.49%) |
May 10, 2012 | 50.87 | 51.25 | 50.16 | 51.13 | 205,915 | +0.83(+1.65%) |
May 09, 2012 | 50.74 | 50.87 | 49.74 | 50.30 | 316,270 | -0.15(-0.30%) |
May 08, 2012 | 49.30 | 50.80 | 49.20 | 50.45 | 364,446 | +1.14(+2.31%) |
May 07, 2012 | 50.40 | 50.40 | 48.99 | 49.31 | 407,010 | -1.16(-2.30%) |
May 04, 2012 | 49.95 | 50.47 | 49.90 | 50.47 | 264,103 | -0.01(-0.02%) |
May 03, 2012 | 51.33 | 51.36 | 49.59 | 50.48 | 741,290 | -1.40(-2.70%) |
May 02, 2012 | 50.60 | 52.98 | 49.97 | 51.88 | 756,233 | -1.61(-3.01%) |
May 01, 2012 | 54.69 | 54.90 | 52.03 | 53.49 | 506,331 | -1.89(-3.41%) |
Apr 30, 2012 | 55.53 | 55.63 | 54.69 | 55.38 | 87,464 | -0.32(-0.57%) |
Apr 27, 2012 | 55.76 | 56.56 | 55.69 | 55.70 | 284,299 | -0.42(-0.75%) |
Apr 26, 2012 | 55.39 | 56.25 | 55.00 | 56.12 | 219,028 | +0.80(+1.45%) |
Apr 25, 2012 | 54.99 | 55.41 | 54.56 | 55.32 | 108,014 | +0.94(+1.73%) |
Apr 24, 2012 | 55.00 | 55.20 | 54.32 | 54.38 | 249,813 | -0.64(-1.16%) |
Apr 23, 2012 | 56.40 | 56.41 | 54.77 | 55.02 | 159,184 | -1.86(-3.27%) |
Apr 20, 2012 | 59.02 | 59.47 | 55.15 | 56.88 | 434,915 | -2.19(-3.71%) |
Apr 19, 2012 | 61.21 | 61.27 | 59.06 | 59.07 | 144,888 | -2.14(-3.50%) |
Apr 18, 2012 | 61.86 | 61.89 | 60.52 | 61.21 | 126,050 | -0.76(-1.23%) |
Apr 17, 2012 | 60.66 | 62.08 | 59.50 | 61.97 | 231,318 | +1.35(+2.23%) |
Apr 16, 2012 | 60.75 | 60.81 | 59.78 | 60.62 | 178,038 | -0.12(-0.20%) |
Apr 13, 2012 | 60.49 | 61.32 | 60.12 | 60.74 | 157,799 | +0.22(+0.36%) |
Apr 12, 2012 | 59.26 | 60.66 | 59.25 | 60.52 | 86,443 | +1.11(+1.87%) |
Apr 11, 2012 | 58.77 | 59.74 | 58.77 | 59.41 | 256,747 | +0.60(+1.02%) |
Apr 10, 2012 | 59.26 | 59.60 | 58.61 | 58.81 | 214,859 | -0.26(-0.44%) |
Apr 09, 2012 | 59.26 | 59.26 | 58.81 | 59.07 | 64,614 | -0.42(-0.71%) |
Apr 05, 2012 | 60.49 | 60.49 | 59.49 | 59.49 | 77,617 | -1.41(-2.32%) |
Apr 04, 2012 | 60.80 | 61.05 | 59.94 | 60.90 | 156,839 | +0.09(+0.15%) |
Apr 03, 2012 | 60.49 | 61.16 | 60.49 | 60.81 | 115,267 | +0.02(+0.03%) |
Apr 02, 2012 | 60.86 | 61.18 | 60.54 | 60.79 | 71,336 | -0.20(-0.33%) |
Mar 30, 2012 | 60.28 | 61.60 | 60.27 | 60.99 | 170,014 | +0.93(+1.55%) |
Mar 29, 2012 | 59.51 | 60.17 | 59.51 | 60.06 | 176,966 | +0.15(+0.25%) |
Mar 28, 2012 | 59.50 | 60.21 | 59.43 | 59.91 | 334,564 | +0.41(+0.69%) |
Mar 27, 2012 | 59.79 | 59.89 | 59.42 | 59.50 | 444,769 | -0.10(-0.17%) |
Mar 26, 2012 | 57.83 | 59.74 | 57.60 | 59.60 | 143,556 | +1.70(+2.94%) |
Mar 23, 2012 | 57.82 | 58.34 | 57.81 | 57.90 | 62,434 | -0.28(-0.48%) |
Mar 22, 2012 | 57.99 | 58.40 | 57.74 | 58.18 | 119,857 | +0.05(+0.09%) |
Mar 21, 2012 | 58.51 | 58.61 | 57.87 | 58.13 | 231,676 | -0.37(-0.63%) |
Mar 20, 2012 | 58.54 | 58.65 | 58.10 | 58.50 | 171,944 | -0.05(-0.09%) |
Mar 19, 2012 | 58.68 | 59.05 | 58.35 | 58.55 | 91,642 | -0.13(-0.22%) |
Mar 16, 2012 | 59.29 | 59.36 | 58.68 | 58.68 | 124,001 | -0.70(-1.18%) |
Mar 15, 2012 | 59.98 | 60.34 | 59.21 | 59.38 | 112,256 | -0.14(-0.24%) |
Mar 14, 2012 | 59.21 | 59.52 | 59.00 | 59.52 | 87,073 | +0.33(+0.56%) |
Mar 13, 2012 | 58.71 | 59.20 | 58.45 | 59.19 | 124,046 | +0.69(+1.18%) |
Mar 12, 2012 | 60.05 | 60.05 | 58.33 | 58.50 | 127,120 | -1.52(-2.53%) |
Mar 09, 2012 | 60.42 | 60.42 | 59.40 | 60.02 | 181,786 | +0.27(+0.45%) |
Mar 08, 2012 | 59.44 | 59.90 | 58.95 | 59.75 | 208,464 | +0.75(+1.27%) |
Mar 07, 2012 | 58.30 | 59.50 | 58.08 | 59.00 | 108,204 | +0.58(+0.99%) |
Mar 06, 2012 | 59.91 | 59.91 | 57.71 | 58.42 | 156,441 | -1.50(-2.50%) |
Mar 05, 2012 | 60.60 | 60.81 | 59.78 | 59.92 | 68,757 | -0.68(-1.12%) |
Mar 02, 2012 | 60.02 | 60.60 | 60.00 | 60.60 | 68,192 | +0.21(+0.35%) |