Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.31 | 50.93 | 50.31 | 50.81 | 114,420 | +0.23(+0.46%) |
May 30, 2012 | 50.94 | 51.03 | 50.19 | 50.58 | 70,638 | -0.59(-1.15%) |
May 29, 2012 | 50.96 | 51.22 | 50.60 | 51.17 | 52,492 | +0.47(+0.92%) |
May 25, 2012 | 51.63 | 51.63 | 50.24 | 50.70 | 51,054 | +0.16(+0.32%) |
May 24, 2012 | 50.11 | 50.62 | 49.77 | 50.54 | 54,550 | +0.35(+0.69%) |
May 23, 2012 | 49.89 | 50.23 | 49.43 | 50.19 | 54,933 | -0.06(-0.11%) |
May 22, 2012 | 49.70 | 50.42 | 49.70 | 50.25 | 99,030 | +0.54(+1.10%) |
May 21, 2012 | 49.49 | 49.79 | 49.47 | 49.70 | 39,931 | +0.23(+0.46%) |
May 18, 2012 | 49.80 | 49.85 | 49.47 | 49.48 | 79,062 | -0.02(-0.04%) |
May 17, 2012 | 49.51 | 49.82 | 49.27 | 49.50 | 51,706 | -0.35(-0.71%) |
May 16, 2012 | 49.79 | 50.26 | 49.63 | 49.85 | 52,873 | -0.04(-0.08%) |
May 15, 2012 | 50.01 | 50.14 | 49.49 | 49.90 | 39,692 | +0.05(+0.10%) |
May 14, 2012 | 49.64 | 50.14 | 49.34 | 49.85 | 69,546 | +0.00(+0.00%) |
May 11, 2012 | 49.49 | 49.99 | 49.49 | 49.85 | 33,059 | +0.26(+0.53%) |
May 10, 2012 | 50.14 | 50.14 | 49.48 | 49.58 | 108,335 | +0.07(+0.14%) |
May 09, 2012 | 48.92 | 49.72 | 48.92 | 49.51 | 47,348 | +0.33(+0.68%) |
May 08, 2012 | 48.39 | 49.34 | 48.39 | 49.18 | 84,130 | +0.74(+1.52%) |
May 07, 2012 | 48.98 | 49.66 | 47.58 | 48.45 | 111,734 | -0.93(-1.88%) |
May 04, 2012 | 51.13 | 53.61 | 47.86 | 49.37 | 137,925 | -4.88(-8.99%) |
May 03, 2012 | 53.97 | 54.53 | 53.93 | 54.25 | 47,463 | -0.04(-0.08%) |
May 02, 2012 | 54.03 | 54.48 | 53.93 | 54.29 | 25,800 | +0.10(+0.18%) |
May 01, 2012 | 54.05 | 54.64 | 53.84 | 54.19 | 60,063 | -0.18(-0.32%) |
Apr 30, 2012 | 54.36 | 54.48 | 54.28 | 54.37 | 26,027 | -0.06(-0.10%) |
Apr 27, 2012 | 54.14 | 54.63 | 53.83 | 54.43 | 45,542 | +0.28(+0.52%) |
Apr 26, 2012 | 53.27 | 54.34 | 53.20 | 54.14 | 58,756 | +0.88(+1.66%) |
Apr 25, 2012 | 53.13 | 53.63 | 53.13 | 53.26 | 54,161 | +0.21(+0.39%) |
Apr 24, 2012 | 52.84 | 53.56 | 52.84 | 53.06 | 40,368 | +0.04(+0.07%) |
Apr 23, 2012 | 53.16 | 53.17 | 52.44 | 53.02 | 40,026 | -0.29(-0.54%) |
Apr 20, 2012 | 53.76 | 53.78 | 53.17 | 53.31 | 20,320 | -0.16(-0.30%) |
Apr 19, 2012 | 53.48 | 53.69 | 53.22 | 53.47 | 26,474 | +0.21(+0.38%) |
Apr 18, 2012 | 53.71 | 53.71 | 53.25 | 53.27 | 30,132 | -0.71(-1.31%) |
Apr 17, 2012 | 53.81 | 54.21 | 53.76 | 53.97 | 41,443 | +0.28(+0.53%) |
Apr 16, 2012 | 53.61 | 53.73 | 53.26 | 53.69 | 32,407 | +0.45(+0.84%) |
Apr 13, 2012 | 53.64 | 53.90 | 53.12 | 53.25 | 43,822 | -0.59(-1.10%) |
Apr 12, 2012 | 53.41 | 53.87 | 53.19 | 53.84 | 34,837 | +0.30(+0.55%) |
Apr 11, 2012 | 53.24 | 53.58 | 53.06 | 53.54 | 43,336 | +0.32(+0.60%) |
Apr 10, 2012 | 54.27 | 54.27 | 53.13 | 53.23 | 48,323 | -0.97(-1.79%) |
Apr 09, 2012 | 54.24 | 54.54 | 53.89 | 54.19 | 45,741 | -0.63(-1.15%) |
Apr 05, 2012 | 54.31 | 54.93 | 54.08 | 54.82 | 40,191 | +0.55(+1.02%) |
Apr 04, 2012 | 54.26 | 54.55 | 53.81 | 54.27 | 87,322 | -0.12(-0.22%) |
Apr 03, 2012 | 54.51 | 54.51 | 53.83 | 54.39 | 79,806 | -0.13(-0.23%) |
Apr 02, 2012 | 54.74 | 54.74 | 54.24 | 54.52 | 59,152 | -0.20(-0.36%) |
Mar 30, 2012 | 54.23 | 55.02 | 54.23 | 54.71 | 27,781 | +0.15(+0.28%) |
Mar 29, 2012 | 54.55 | 54.76 | 54.43 | 54.56 | 32,387 | -0.19(-0.35%) |
Mar 28, 2012 | 54.54 | 54.94 | 54.28 | 54.75 | 35,602 | +0.21(+0.39%) |
Mar 27, 2012 | 54.48 | 54.78 | 54.48 | 54.54 | 41,063 | -0.04(-0.08%) |
Mar 26, 2012 | 54.19 | 54.65 | 53.87 | 54.58 | 50,230 | +0.81(+1.51%) |
Mar 23, 2012 | 53.46 | 53.93 | 53.20 | 53.77 | 31,001 | +0.47(+0.88%) |
Mar 22, 2012 | 53.43 | 53.79 | 53.23 | 53.30 | 44,432 | -0.44(-0.82%) |
Mar 21, 2012 | 54.07 | 54.07 | 53.60 | 53.74 | 26,753 | -0.13(-0.25%) |
Mar 20, 2012 | 54.03 | 54.15 | 53.72 | 53.87 | 55,256 | -0.27(-0.51%) |
Mar 19, 2012 | 54.33 | 54.85 | 53.39 | 54.15 | 47,583 | -0.34(-0.63%) |
Mar 16, 2012 | 55.07 | 55.07 | 54.31 | 54.49 | 44,892 | -0.59(-1.07%) |
Mar 15, 2012 | 54.61 | 55.10 | 54.29 | 55.08 | 36,873 | +0.41(+0.74%) |
Mar 14, 2012 | 54.75 | 54.88 | 54.50 | 54.67 | 36,642 | +0.01(+0.03%) |
Mar 13, 2012 | 53.93 | 54.81 | 53.72 | 54.66 | 63,344 | +0.93(+1.74%) |
Mar 12, 2012 | 53.24 | 54.16 | 53.24 | 53.72 | 52,751 | +0.58(+1.08%) |
Mar 09, 2012 | 53.39 | 53.77 | 52.89 | 53.15 | 79,927 | -0.27(-0.51%) |
Mar 08, 2012 | 52.73 | 53.66 | 52.73 | 53.42 | 47,736 | +0.73(+1.39%) |
Mar 07, 2012 | 52.22 | 52.78 | 51.95 | 52.69 | 80,746 | +0.58(+1.12%) |
Mar 06, 2012 | 52.45 | 52.95 | 51.77 | 52.11 | 84,011 | -0.70(-1.32%) |
Mar 05, 2012 | 52.90 | 53.15 | 52.57 | 52.80 | 77,909 | -0.32(-0.61%) |
Mar 02, 2012 | 53.57 | 53.57 | 52.83 | 53.13 | 23,948 | -0.37(-0.70%) |