Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.59 | 48.61 | 47.85 | 48.41 | 54,637 | -0.26(-0.54%) |
May 30, 2012 | 49.22 | 49.22 | 48.44 | 48.68 | 49,073 | -0.75(-1.51%) |
May 29, 2012 | 48.52 | 49.42 | 48.36 | 49.42 | 75,090 | +1.29(+2.68%) |
May 25, 2012 | 47.52 | 48.13 | 47.36 | 48.13 | 78,634 | +0.77(+1.63%) |
May 24, 2012 | 47.32 | 47.63 | 46.89 | 47.36 | 83,486 | -0.27(-0.57%) |
May 23, 2012 | 47.54 | 47.75 | 46.71 | 47.63 | 94,501 | -0.02(-0.05%) |
May 22, 2012 | 47.41 | 48.02 | 47.34 | 47.66 | 81,689 | +0.11(+0.24%) |
May 21, 2012 | 46.57 | 47.66 | 46.43 | 47.54 | 110,654 | +0.95(+2.04%) |
May 18, 2012 | 47.59 | 47.93 | 46.32 | 46.59 | 68,211 | -1.06(-2.23%) |
May 17, 2012 | 49.24 | 49.36 | 47.54 | 47.66 | 88,602 | -1.79(-3.62%) |
May 16, 2012 | 50.94 | 50.94 | 49.37 | 49.45 | 65,739 | -1.29(-2.54%) |
May 15, 2012 | 50.10 | 50.90 | 50.08 | 50.74 | 51,007 | +0.36(+0.72%) |
May 14, 2012 | 50.42 | 50.76 | 50.19 | 50.37 | 54,707 | -0.43(-0.85%) |
May 11, 2012 | 51.71 | 51.78 | 50.74 | 50.80 | 63,890 | -0.72(-1.41%) |
May 10, 2012 | 51.73 | 52.00 | 51.32 | 51.53 | 62,624 | +0.07(+0.13%) |
May 09, 2012 | 51.85 | 52.30 | 51.37 | 51.46 | 60,129 | -0.70(-1.35%) |
May 08, 2012 | 52.14 | 52.16 | 51.62 | 52.16 | 44,196 | -0.11(-0.22%) |
May 07, 2012 | 51.89 | 52.33 | 51.85 | 52.28 | 41,636 | -0.02(-0.04%) |
May 04, 2012 | 52.50 | 52.53 | 51.94 | 52.30 | 42,070 | -0.36(-0.69%) |
May 03, 2012 | 52.95 | 53.18 | 52.52 | 52.66 | 62,349 | -0.36(-0.68%) |
May 02, 2012 | 52.89 | 53.54 | 52.89 | 53.02 | 61,892 | +0.14(+0.26%) |
May 01, 2012 | 52.75 | 53.12 | 52.64 | 52.89 | 53,088 | +0.25(+0.47%) |
Apr 30, 2012 | 52.32 | 52.93 | 52.32 | 52.64 | 50,537 | +0.00(+0.00%) |
Apr 27, 2012 | 52.50 | 52.77 | 52.30 | 52.64 | 45,076 | +0.41(+0.78%) |
Apr 26, 2012 | 52.34 | 52.34 | 51.91 | 52.23 | 73,710 | -0.18(-0.35%) |
Apr 25, 2012 | 52.64 | 52.64 | 51.98 | 52.41 | 50,350 | +0.11(+0.22%) |
Apr 24, 2012 | 52.21 | 52.39 | 52.12 | 52.30 | 49,889 | -0.02(-0.04%) |
Apr 23, 2012 | 51.96 | 52.46 | 51.89 | 52.32 | 43,888 | +0.14(+0.26%) |
Apr 20, 2012 | 52.07 | 52.50 | 51.91 | 52.19 | 35,455 | +0.09(+0.17%) |
Apr 19, 2012 | 52.00 | 52.34 | 51.70 | 52.09 | 49,469 | +0.27(+0.52%) |
Apr 18, 2012 | 52.07 | 52.07 | 51.58 | 51.82 | 48,310 | -0.02(-0.04%) |
Apr 17, 2012 | 52.05 | 52.05 | 51.53 | 51.85 | 41,975 | +0.34(+0.66%) |
Apr 16, 2012 | 51.78 | 51.78 | 50.92 | 51.51 | 53,051 | +0.02(+0.04%) |
Apr 13, 2012 | 51.51 | 52.07 | 51.23 | 51.48 | 41,156 | -0.18(-0.35%) |
Apr 12, 2012 | 51.69 | 51.98 | 51.46 | 51.66 | 52,205 | +0.14(+0.27%) |
Apr 11, 2012 | 51.69 | 51.82 | 51.19 | 51.52 | 46,626 | +0.27(+0.52%) |
Apr 10, 2012 | 52.64 | 52.64 | 50.94 | 51.26 | 63,473 | -1.31(-2.50%) |
Apr 09, 2012 | 52.75 | 52.82 | 52.39 | 52.57 | 45,461 | -0.48(-0.90%) |
Apr 05, 2012 | 53.09 | 53.27 | 52.68 | 53.05 | 45,104 | -0.02(-0.04%) |
Apr 04, 2012 | 53.32 | 53.39 | 52.89 | 53.07 | 65,107 | -0.48(-0.89%) |
Apr 03, 2012 | 53.25 | 53.70 | 53.25 | 53.54 | 56,939 | +0.11(+0.21%) |
Apr 02, 2012 | 53.54 | 53.72 | 53.25 | 53.43 | 44,354 | +0.00(+0.00%) |
Mar 30, 2012 | 52.91 | 54.25 | 52.91 | 53.43 | 66,014 | +0.29(+0.55%) |
Mar 29, 2012 | 52.80 | 53.14 | 52.40 | 53.14 | 48,058 | +0.34(+0.64%) |
Mar 28, 2012 | 53.48 | 53.48 | 52.30 | 52.80 | 46,719 | -0.52(-0.98%) |
Mar 27, 2012 | 53.16 | 53.84 | 53.16 | 53.32 | 35,327 | -0.05(-0.08%) |
Mar 26, 2012 | 53.45 | 53.69 | 53.09 | 53.36 | 49,444 | -0.07(-0.13%) |
Mar 23, 2012 | 53.09 | 53.77 | 52.91 | 53.43 | 45,771 | +0.68(+1.29%) |
Mar 22, 2012 | 53.66 | 53.66 | 52.57 | 52.75 | 44,711 | -0.32(-0.60%) |
Mar 21, 2012 | 53.07 | 53.27 | 52.86 | 53.07 | 43,032 | -0.16(-0.30%) |
Mar 20, 2012 | 54.04 | 54.29 | 52.84 | 53.23 | 62,014 | -0.54(-1.01%) |
Mar 19, 2012 | 53.91 | 54.34 | 53.72 | 53.77 | 36,104 | -0.23(-0.42%) |
Mar 16, 2012 | 53.32 | 54.00 | 53.23 | 54.00 | 38,421 | +0.61(+1.15%) |
Mar 15, 2012 | 52.91 | 53.43 | 52.30 | 53.39 | 66,052 | +0.58(+1.09%) |
Mar 14, 2012 | 53.39 | 53.39 | 52.73 | 52.81 | 44,950 | -0.58(-1.08%) |
Mar 13, 2012 | 53.54 | 53.54 | 52.96 | 53.39 | 60,441 | +0.05(+0.08%) |
Mar 12, 2012 | 53.34 | 53.63 | 52.91 | 53.34 | 70,017 | +0.16(+0.30%) |
Mar 09, 2012 | 52.73 | 53.18 | 52.66 | 53.18 | 52,319 | +0.38(+0.73%) |
Mar 08, 2012 | 52.82 | 53.09 | 52.55 | 52.80 | 39,696 | -0.11(-0.21%) |
Mar 07, 2012 | 53.11 | 53.11 | 52.80 | 52.91 | 51,030 | -0.02(-0.04%) |
Mar 06, 2012 | 52.89 | 52.98 | 52.25 | 52.93 | 50,769 | -0.32(-0.60%) |
Mar 05, 2012 | 53.14 | 53.32 | 52.80 | 53.25 | 35,690 | -0.02(-0.04%) |
Mar 02, 2012 | 53.36 | 53.84 | 53.18 | 53.27 | 41,564 | -0.27(-0.51%) |