Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.39 | 49.80 | 49.34 | 49.45 | 1,838,641 | -0.03(-0.06%) |
May 30, 2012 | 49.79 | 50.09 | 49.48 | 49.48 | 1,411,949 | -0.48(-0.96%) |
May 29, 2012 | 49.84 | 50.19 | 49.67 | 49.96 | 1,255,729 | -0.06(-0.11%) |
May 25, 2012 | 49.76 | 50.36 | 49.76 | 50.02 | 1,263,647 | +0.29(+0.58%) |
May 24, 2012 | 49.59 | 50.13 | 49.49 | 49.73 | 1,302,953 | +0.14(+0.28%) |
May 23, 2012 | 49.15 | 49.70 | 49.11 | 49.59 | 1,961,419 | +0.42(+0.86%) |
May 22, 2012 | 49.14 | 49.51 | 49.09 | 49.17 | 888,212 | +0.09(+0.18%) |
May 21, 2012 | 48.80 | 49.13 | 48.43 | 49.08 | 1,190,172 | +0.47(+0.96%) |
May 18, 2012 | 48.88 | 49.23 | 48.44 | 48.62 | 1,243,905 | -0.13(-0.27%) |
May 17, 2012 | 49.34 | 49.57 | 48.74 | 48.75 | 1,293,477 | -0.59(-1.19%) |
May 16, 2012 | 49.68 | 49.83 | 49.23 | 49.34 | 1,355,586 | -0.29(-0.58%) |
May 15, 2012 | 49.53 | 49.86 | 49.51 | 49.62 | 1,149,175 | -0.02(-0.04%) |
May 14, 2012 | 49.12 | 49.76 | 49.10 | 49.64 | 1,517,424 | +0.37(+0.74%) |
May 11, 2012 | 49.25 | 49.44 | 49.12 | 49.28 | 842,268 | +0.03(+0.06%) |
May 10, 2012 | 49.36 | 49.49 | 49.13 | 49.25 | 990,099 | +0.12(+0.23%) |
May 09, 2012 | 49.05 | 49.41 | 48.88 | 49.13 | 1,349,815 | -0.09(-0.19%) |
May 08, 2012 | 48.83 | 49.31 | 48.69 | 49.23 | 2,067,722 | +0.23(+0.47%) |
May 07, 2012 | 48.46 | 49.05 | 48.37 | 49.00 | 1,990,834 | +0.51(+1.05%) |
May 04, 2012 | 48.12 | 48.52 | 48.02 | 48.49 | 2,097,346 | +0.31(+0.64%) |
May 03, 2012 | 48.83 | 49.01 | 47.95 | 48.18 | 2,368,032 | -0.55(-1.14%) |
May 02, 2012 | 49.40 | 49.41 | 47.98 | 48.73 | 5,470,722 | -1.60(-3.17%) |
May 01, 2012 | 50.31 | 50.66 | 50.24 | 50.33 | 1,888,095 | -0.06(-0.11%) |
Apr 30, 2012 | 50.20 | 50.40 | 49.93 | 50.38 | 1,799,562 | +0.23(+0.46%) |
Apr 27, 2012 | 50.20 | 50.47 | 50.11 | 50.15 | 1,083,095 | -0.19(-0.37%) |
Apr 26, 2012 | 50.13 | 50.53 | 50.08 | 50.34 | 777,304 | +0.16(+0.32%) |
Apr 25, 2012 | 50.13 | 50.30 | 49.91 | 50.18 | 676,328 | +0.28(+0.56%) |
Apr 24, 2012 | 49.78 | 50.00 | 49.68 | 49.90 | 1,035,283 | +0.29(+0.59%) |
Apr 23, 2012 | 49.95 | 49.95 | 49.44 | 49.61 | 1,394,996 | -0.45(-0.89%) |
Apr 20, 2012 | 50.02 | 50.35 | 49.85 | 50.05 | 1,892,129 | +0.17(+0.34%) |
Apr 19, 2012 | 50.01 | 50.30 | 49.82 | 49.88 | 1,053,689 | -0.28(-0.55%) |
Apr 18, 2012 | 50.01 | 50.27 | 49.83 | 50.16 | 758,084 | +0.04(+0.07%) |
Apr 17, 2012 | 50.00 | 50.13 | 49.70 | 50.12 | 1,471,057 | +0.19(+0.37%) |
Apr 16, 2012 | 50.12 | 50.17 | 49.83 | 49.94 | 4,516,914 | -0.11(-0.21%) |
Apr 13, 2012 | 49.68 | 50.14 | 49.60 | 50.05 | 4,788,084 | +0.27(+0.54%) |
Apr 12, 2012 | 49.53 | 49.78 | 49.23 | 49.78 | 4,263,571 | +0.26(+0.53%) |
Apr 11, 2012 | 49.24 | 49.55 | 49.22 | 49.51 | 1,280,433 | +0.43(+0.87%) |
Apr 10, 2012 | 49.08 | 49.17 | 48.82 | 49.08 | 1,703,259 | +0.01(+0.01%) |
Apr 09, 2012 | 48.84 | 49.08 | 48.68 | 49.08 | 1,401,516 | -0.06(-0.13%) |
Apr 05, 2012 | 49.17 | 49.17 | 48.68 | 49.14 | 1,428,637 | -0.07(-0.14%) |
Apr 04, 2012 | 49.47 | 49.55 | 49.21 | 49.21 | 967,766 | -0.46(-0.92%) |
Apr 03, 2012 | 49.41 | 49.94 | 49.38 | 49.67 | 1,433,982 | +0.27(+0.55%) |
Apr 02, 2012 | 48.80 | 49.95 | 48.68 | 49.40 | 1,975,516 | +0.41(+0.83%) |
Mar 30, 2012 | 48.86 | 49.16 | 48.78 | 48.99 | 1,108,699 | +0.29(+0.59%) |
Mar 29, 2012 | 48.61 | 48.92 | 48.23 | 48.71 | 1,393,311 | -0.04(-0.09%) |
Mar 28, 2012 | 48.60 | 48.96 | 48.60 | 48.75 | 1,396,231 | +0.19(+0.38%) |
Mar 27, 2012 | 48.81 | 49.03 | 48.49 | 48.56 | 1,411,161 | -0.12(-0.25%) |
Mar 26, 2012 | 48.56 | 48.79 | 48.36 | 48.69 | 1,270,396 | +0.24(+0.49%) |
Mar 23, 2012 | 48.62 | 48.63 | 48.21 | 48.45 | 918,355 | -0.16(-0.32%) |
Mar 22, 2012 | 48.40 | 48.71 | 48.40 | 48.61 | 885,132 | -0.06(-0.12%) |
Mar 21, 2012 | 48.46 | 48.88 | 48.32 | 48.66 | 958,679 | +0.15(+0.31%) |
Mar 20, 2012 | 48.09 | 48.59 | 48.04 | 48.51 | 1,135,007 | +0.17(+0.35%) |
Mar 19, 2012 | 48.61 | 48.66 | 48.05 | 48.34 | 1,396,881 | -0.26(-0.54%) |
Mar 16, 2012 | 49.11 | 49.11 | 48.34 | 48.61 | 1,734,227 | -0.38(-0.79%) |
Mar 15, 2012 | 48.75 | 49.08 | 48.69 | 48.99 | 930,841 | +0.24(+0.50%) |
Mar 14, 2012 | 48.86 | 49.02 | 48.66 | 48.75 | 869,456 | -0.16(-0.32%) |
Mar 13, 2012 | 48.61 | 48.91 | 48.56 | 48.91 | 1,153,797 | +0.35(+0.72%) |
Mar 12, 2012 | 48.31 | 48.66 | 48.31 | 48.56 | 1,081,432 | +0.16(+0.34%) |
Mar 09, 2012 | 48.32 | 48.40 | 48.07 | 48.39 | 871,496 | +0.07(+0.15%) |
Mar 08, 2012 | 48.31 | 48.40 | 47.99 | 48.32 | 912,265 | +0.18(+0.37%) |
Mar 07, 2012 | 48.25 | 48.33 | 47.97 | 48.14 | 1,269,730 | -0.17(-0.35%) |
Mar 06, 2012 | 48.22 | 48.46 | 48.10 | 48.31 | 1,132,019 | -0.09(-0.18%) |
Mar 05, 2012 | 48.10 | 48.54 | 48.07 | 48.40 | 755,588 | +0.28(+0.58%) |
Mar 02, 2012 | 48.23 | 48.37 | 47.96 | 48.12 | 1,160,655 | -0.16(-0.32%) |