Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.29 | 50.63 | 49.91 | 50.29 | 8,115,107 | -0.05(-0.10%) |
May 30, 2012 | 49.86 | 50.66 | 49.80 | 50.34 | 4,887,728 | +0.22(+0.45%) |
May 29, 2012 | 50.11 | 50.19 | 49.73 | 50.11 | 5,739,767 | +0.17(+0.33%) |
May 25, 2012 | 50.01 | 50.06 | 49.77 | 49.95 | 4,091,628 | -0.04(-0.07%) |
May 24, 2012 | 49.57 | 50.01 | 49.41 | 49.98 | 4,509,434 | +0.52(+1.05%) |
May 23, 2012 | 49.78 | 50.06 | 49.18 | 49.46 | 6,302,227 | -0.38(-0.77%) |
May 22, 2012 | 50.14 | 50.43 | 49.80 | 49.85 | 7,506,918 | -0.30(-0.59%) |
May 21, 2012 | 49.99 | 50.28 | 49.95 | 50.14 | 5,873,931 | +0.12(+0.25%) |
May 18, 2012 | 51.14 | 51.14 | 49.57 | 50.02 | 8,018,886 | -1.01(-1.97%) |
May 17, 2012 | 51.41 | 51.49 | 50.99 | 51.02 | 7,719,907 | -0.32(-0.62%) |
May 16, 2012 | 51.36 | 51.49 | 51.01 | 51.34 | 4,715,462 | +0.22(+0.42%) |
May 15, 2012 | 50.65 | 51.19 | 50.63 | 51.13 | 5,225,529 | +0.35(+0.68%) |
May 14, 2012 | 50.60 | 51.15 | 50.33 | 50.78 | 5,623,393 | -0.16(-0.31%) |
May 11, 2012 | 50.48 | 51.19 | 50.32 | 50.94 | 6,484,783 | +0.50(+0.98%) |
May 10, 2012 | 50.41 | 50.55 | 50.15 | 50.44 | 4,851,648 | +0.34(+0.68%) |
May 09, 2012 | 50.56 | 50.78 | 50.07 | 50.10 | 5,560,411 | -0.78(-1.53%) |
May 08, 2012 | 49.90 | 50.94 | 49.84 | 50.88 | 7,035,521 | +0.78(+1.57%) |
May 07, 2012 | 49.89 | 50.38 | 49.85 | 50.10 | 5,814,459 | -0.12(-0.23%) |
May 04, 2012 | 50.71 | 50.79 | 50.21 | 50.21 | 5,856,220 | -0.82(-1.61%) |
May 03, 2012 | 51.10 | 51.21 | 50.74 | 51.03 | 4,297,736 | -0.19(-0.37%) |
May 02, 2012 | 50.60 | 51.28 | 50.47 | 51.22 | 4,959,555 | +0.35(+0.68%) |
May 01, 2012 | 50.97 | 51.28 | 50.82 | 50.87 | 5,039,125 | -0.30(-0.59%) |
Apr 30, 2012 | 51.18 | 51.67 | 50.98 | 51.18 | 5,621,845 | -0.38(-0.74%) |
Apr 27, 2012 | 50.92 | 51.82 | 50.92 | 51.56 | 6,160,680 | +0.61(+1.20%) |
Apr 26, 2012 | 50.23 | 51.17 | 50.20 | 50.95 | 7,467,735 | +0.43(+0.85%) |
Apr 25, 2012 | 49.74 | 50.56 | 49.71 | 50.51 | 8,144,115 | +1.12(+2.27%) |
Apr 24, 2012 | 49.24 | 49.73 | 49.20 | 49.39 | 6,817,388 | +0.24(+0.50%) |
Apr 23, 2012 | 49.10 | 49.19 | 48.86 | 49.15 | 4,925,049 | -0.13(-0.26%) |
Apr 20, 2012 | 48.40 | 49.36 | 48.38 | 49.28 | 7,067,439 | +0.96(+2.00%) |
Apr 19, 2012 | 48.40 | 48.87 | 48.16 | 48.31 | 4,735,326 | -0.01(-0.03%) |
Apr 18, 2012 | 48.47 | 48.94 | 48.32 | 48.33 | 3,887,157 | -0.14(-0.30%) |
Apr 17, 2012 | 47.94 | 48.62 | 47.87 | 48.47 | 5,308,889 | +0.78(+1.65%) |
Apr 16, 2012 | 47.20 | 47.74 | 47.04 | 47.69 | 4,214,389 | +0.48(+1.02%) |
Apr 13, 2012 | 47.98 | 47.98 | 47.17 | 47.20 | 6,312,991 | -0.96(-1.99%) |
Apr 12, 2012 | 48.19 | 48.36 | 48.01 | 48.16 | 3,781,215 | +0.14(+0.28%) |
Apr 11, 2012 | 48.04 | 48.24 | 47.71 | 48.02 | 4,352,913 | +0.39(+0.82%) |
Apr 10, 2012 | 48.00 | 48.21 | 47.49 | 47.63 | 5,505,104 | -0.60(-1.24%) |
Apr 09, 2012 | 48.45 | 48.73 | 48.23 | 48.23 | 3,848,443 | -0.72(-1.47%) |
Apr 05, 2012 | 48.77 | 49.04 | 48.57 | 48.95 | 5,360,946 | +0.12(+0.25%) |
Apr 04, 2012 | 48.69 | 49.05 | 48.50 | 48.83 | 5,005,605 | -0.06(-0.12%) |
Apr 03, 2012 | 48.99 | 49.13 | 48.56 | 48.89 | 6,655,954 | -0.13(-0.26%) |
Apr 02, 2012 | 48.63 | 49.08 | 48.30 | 49.02 | 6,263,015 | +0.10(+0.21%) |
Mar 30, 2012 | 48.69 | 48.94 | 48.40 | 48.92 | 5,365,452 | +0.47(+0.97%) |
Mar 29, 2012 | 48.48 | 48.72 | 48.19 | 48.45 | 4,296,413 | -0.26(-0.53%) |
Mar 28, 2012 | 48.61 | 48.92 | 48.43 | 48.71 | 4,768,390 | -0.09(-0.19%) |
Mar 27, 2012 | 48.73 | 49.18 | 48.68 | 48.80 | 7,238,314 | +0.21(+0.43%) |
Mar 26, 2012 | 48.42 | 48.74 | 48.36 | 48.59 | 7,015,020 | +0.62(+1.29%) |
Mar 23, 2012 | 47.92 | 48.24 | 47.80 | 47.97 | 5,093,532 | +0.03(+0.06%) |
Mar 22, 2012 | 48.03 | 48.11 | 47.72 | 47.94 | 8,455,278 | -0.31(-0.64%) |
Mar 21, 2012 | 48.73 | 48.73 | 48.23 | 48.25 | 5,998,354 | -0.38(-0.78%) |
Mar 20, 2012 | 48.81 | 49.34 | 48.61 | 48.64 | 4,608,119 | -0.34(-0.69%) |
Mar 19, 2012 | 48.36 | 49.15 | 48.22 | 48.97 | 4,083,344 | +0.48(+0.99%) |
Mar 16, 2012 | 49.00 | 49.29 | 48.47 | 48.49 | 11,517,479 | -0.63(-1.29%) |
Mar 15, 2012 | 49.11 | 49.15 | 48.78 | 49.12 | 5,406,863 | +0.00(+0.00%) |
Mar 14, 2012 | 49.51 | 49.57 | 48.99 | 49.12 | 4,841,375 | -0.47(-0.94%) |
Mar 13, 2012 | 49.26 | 49.61 | 49.07 | 49.59 | 3,888,598 | +0.63(+1.29%) |
Mar 12, 2012 | 48.94 | 49.20 | 48.80 | 48.96 | 4,414,979 | +0.01(+0.03%) |
Mar 09, 2012 | 48.82 | 49.12 | 48.61 | 48.94 | 4,400,698 | +0.15(+0.31%) |
Mar 08, 2012 | 48.43 | 49.06 | 48.30 | 48.79 | 5,374,500 | +0.61(+1.27%) |
Mar 07, 2012 | 47.99 | 48.36 | 47.76 | 48.18 | 4,559,939 | +0.30(+0.62%) |
Mar 06, 2012 | 47.45 | 48.40 | 47.35 | 47.89 | 8,490,889 | -0.50(-1.03%) |
Mar 05, 2012 | 48.66 | 48.72 | 48.30 | 48.38 | 5,491,516 | -0.36(-0.74%) |
Mar 02, 2012 | 48.71 | 48.85 | 48.33 | 48.74 | 4,278,565 | +0.10(+0.21%) |