Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.85 | 45.95 | 45.38 | 45.74 | 217,218 | -0.35(-0.77%) |
May 30, 2012 | 46.59 | 46.59 | 46.08 | 46.09 | 384,412 | -1.55(-3.26%) |
May 29, 2012 | 46.95 | 47.69 | 46.80 | 47.64 | 374,431 | +1.09(+2.34%) |
May 25, 2012 | 46.44 | 46.75 | 46.34 | 46.55 | 161,631 | +0.07(+0.15%) |
May 24, 2012 | 46.59 | 46.97 | 46.26 | 46.48 | 277,015 | -0.41(-0.88%) |
May 23, 2012 | 46.50 | 46.99 | 46.31 | 46.89 | 353,869 | +0.16(+0.34%) |
May 22, 2012 | 47.45 | 47.51 | 46.52 | 46.74 | 834,907 | -0.77(-1.63%) |
May 21, 2012 | 47.14 | 47.67 | 46.85 | 47.51 | 231,402 | +0.27(+0.57%) |
May 18, 2012 | 47.36 | 47.49 | 46.97 | 47.24 | 282,439 | +0.13(+0.28%) |
May 17, 2012 | 47.86 | 47.98 | 47.08 | 47.10 | 323,370 | -0.75(-1.57%) |
May 16, 2012 | 47.87 | 48.51 | 47.65 | 47.86 | 359,377 | -0.07(-0.15%) |
May 15, 2012 | 48.19 | 48.37 | 47.77 | 47.93 | 296,428 | -0.06(-0.12%) |
May 14, 2012 | 48.32 | 48.44 | 47.94 | 47.99 | 236,943 | -1.01(-2.05%) |
May 11, 2012 | 48.86 | 49.62 | 48.72 | 49.00 | 296,412 | -0.58(-1.17%) |
May 10, 2012 | 49.55 | 49.87 | 49.47 | 49.58 | 288,983 | -0.19(-0.38%) |
May 09, 2012 | 50.15 | 50.19 | 49.47 | 49.76 | 392,506 | -0.81(-1.61%) |
May 08, 2012 | 50.47 | 50.73 | 49.99 | 50.58 | 308,186 | -0.95(-1.85%) |
May 07, 2012 | 51.27 | 51.58 | 51.26 | 51.53 | 118,608 | +0.03(+0.07%) |
May 04, 2012 | 51.83 | 51.83 | 51.23 | 51.49 | 331,517 | -0.63(-1.21%) |
May 03, 2012 | 52.42 | 52.52 | 51.83 | 52.12 | 240,474 | -0.77(-1.46%) |
May 02, 2012 | 52.94 | 53.06 | 52.65 | 52.89 | 268,200 | -0.31(-0.59%) |
May 01, 2012 | 52.40 | 53.47 | 52.28 | 53.21 | 369,495 | +0.95(+1.81%) |
Apr 30, 2012 | 53.21 | 53.21 | 51.88 | 52.26 | 578,529 | -0.41(-0.77%) |
Apr 27, 2012 | 52.43 | 52.92 | 52.28 | 52.67 | 209,003 | +0.57(+1.09%) |
Apr 26, 2012 | 52.09 | 52.20 | 51.72 | 52.10 | 323,677 | -0.06(-0.11%) |
Apr 25, 2012 | 52.44 | 52.50 | 51.67 | 52.16 | 257,829 | +0.14(+0.28%) |
Apr 24, 2012 | 51.93 | 52.26 | 51.78 | 52.01 | 135,187 | +0.11(+0.21%) |
Apr 23, 2012 | 51.90 | 52.12 | 51.48 | 51.90 | 399,830 | -1.23(-2.32%) |
Apr 20, 2012 | 53.34 | 53.37 | 52.95 | 53.14 | 175,682 | +0.00(+0.00%) |
Apr 19, 2012 | 53.19 | 53.38 | 52.62 | 53.14 | 262,208 | +0.58(+1.10%) |
Apr 18, 2012 | 52.52 | 52.70 | 52.35 | 52.56 | 189,609 | -0.27(-0.52%) |
Apr 17, 2012 | 52.55 | 53.00 | 52.42 | 52.83 | 138,005 | +0.52(+0.98%) |
Apr 16, 2012 | 52.92 | 52.98 | 52.04 | 52.32 | 194,955 | -0.39(-0.73%) |
Apr 13, 2012 | 52.97 | 53.14 | 52.38 | 52.70 | 210,386 | -0.78(-1.46%) |
Apr 12, 2012 | 52.91 | 53.86 | 52.62 | 53.48 | 293,217 | +1.06(+2.01%) |
Apr 11, 2012 | 52.52 | 52.72 | 52.28 | 52.43 | 208,410 | +0.23(+0.45%) |
Apr 10, 2012 | 52.80 | 52.81 | 51.90 | 52.20 | 292,557 | -0.88(-1.65%) |
Apr 09, 2012 | 52.71 | 53.28 | 52.69 | 53.07 | 117,169 | -0.39(-0.73%) |
Apr 05, 2012 | 53.24 | 53.65 | 53.06 | 53.46 | 123,732 | +0.09(+0.18%) |
Apr 04, 2012 | 53.38 | 53.54 | 52.93 | 53.37 | 340,746 | -0.75(-1.39%) |
Apr 03, 2012 | 54.13 | 54.34 | 53.69 | 54.12 | 319,576 | -0.28(-0.52%) |
Apr 02, 2012 | 53.72 | 54.74 | 53.44 | 54.41 | 371,380 | +0.54(+0.99%) |
Mar 30, 2012 | 54.06 | 54.25 | 53.66 | 53.87 | 208,380 | -0.19(-0.35%) |
Mar 29, 2012 | 53.58 | 54.12 | 53.17 | 54.06 | 328,044 | -0.60(-1.11%) |
Mar 28, 2012 | 55.17 | 55.31 | 54.30 | 54.66 | 269,352 | -1.03(-1.85%) |
Mar 27, 2012 | 56.22 | 56.23 | 55.60 | 55.69 | 304,571 | -0.49(-0.86%) |
Mar 26, 2012 | 55.95 | 56.46 | 55.84 | 56.18 | 503,749 | +1.03(+1.87%) |
Mar 23, 2012 | 54.84 | 55.43 | 54.54 | 55.15 | 188,273 | +0.44(+0.81%) |
Mar 22, 2012 | 54.86 | 54.86 | 54.30 | 54.71 | 259,808 | -0.59(-1.08%) |
Mar 21, 2012 | 55.07 | 55.44 | 54.71 | 55.30 | 258,688 | +0.15(+0.28%) |
Mar 20, 2012 | 55.16 | 55.50 | 54.80 | 55.15 | 627,153 | -3.18(-5.45%) |
Mar 19, 2012 | 58.05 | 58.41 | 57.97 | 58.33 | 395,198 | +0.98(+1.70%) |
Mar 16, 2012 | 57.37 | 57.53 | 57.05 | 57.35 | 219,056 | +0.58(+1.02%) |
Mar 15, 2012 | 56.63 | 56.86 | 56.38 | 56.77 | 155,028 | +0.17(+0.31%) |
Mar 14, 2012 | 56.95 | 57.31 | 56.24 | 56.60 | 363,015 | -1.32(-2.28%) |
Mar 13, 2012 | 57.32 | 58.02 | 57.18 | 57.91 | 276,141 | +1.18(+2.08%) |
Mar 12, 2012 | 57.09 | 57.16 | 56.52 | 56.74 | 265,774 | -0.50(-0.87%) |
Mar 09, 2012 | 57.47 | 57.47 | 57.05 | 57.24 | 248,295 | +0.25(+0.43%) |
Mar 08, 2012 | 57.00 | 57.14 | 56.60 | 56.99 | 236,099 | +0.68(+1.21%) |
Mar 07, 2012 | 56.31 | 56.57 | 55.92 | 56.31 | 247,867 | +1.13(+2.05%) |
Mar 06, 2012 | 55.07 | 55.33 | 54.83 | 55.18 | 283,009 | -0.94(-1.68%) |
Mar 05, 2012 | 56.19 | 56.31 | 55.74 | 56.12 | 303,172 | -0.83(-1.45%) |
Mar 02, 2012 | 56.75 | 57.23 | 56.71 | 56.95 | 324,807 | +0.43(+0.76%) |