Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.44 | 53.47 | 52.36 | 52.81 | 79,936 | -0.55(-1.04%) |
May 30, 2012 | 52.49 | 53.50 | 52.26 | 53.36 | 99,370 | +0.73(+1.39%) |
May 29, 2012 | 53.18 | 53.18 | 52.35 | 52.63 | 93,350 | +0.13(+0.25%) |
May 25, 2012 | 51.80 | 52.58 | 51.80 | 52.50 | 78,231 | +0.50(+0.96%) |
May 24, 2012 | 52.34 | 52.56 | 51.07 | 52.00 | 234,733 | -0.44(-0.84%) |
May 23, 2012 | 52.43 | 52.49 | 51.55 | 52.44 | 63,389 | -0.20(-0.38%) |
May 22, 2012 | 52.84 | 52.96 | 52.34 | 52.64 | 72,411 | +0.11(+0.21%) |
May 21, 2012 | 51.52 | 52.66 | 50.78 | 52.53 | 69,511 | +1.19(+2.33%) |
May 18, 2012 | 52.66 | 52.91 | 51.11 | 51.34 | 82,067 | -0.86(-1.65%) |
May 17, 2012 | 53.42 | 54.08 | 52.07 | 52.20 | 187,418 | -1.07(-2.01%) |
May 16, 2012 | 55.80 | 55.80 | 51.63 | 53.27 | 253,028 | -2.09(-3.78%) |
May 15, 2012 | 55.21 | 55.96 | 54.87 | 55.36 | 103,457 | -0.15(-0.28%) |
May 14, 2012 | 55.14 | 55.94 | 53.68 | 55.52 | 214,652 | +0.33(+0.59%) |
May 11, 2012 | 55.92 | 56.25 | 55.11 | 55.19 | 138,708 | -0.81(-1.44%) |
May 10, 2012 | 56.26 | 56.35 | 54.87 | 55.99 | 161,974 | +0.43(+0.77%) |
May 09, 2012 | 55.73 | 56.12 | 55.13 | 55.57 | 95,390 | -0.94(-1.66%) |
May 08, 2012 | 56.61 | 56.61 | 55.57 | 56.51 | 229,680 | -0.09(-0.15%) |
May 07, 2012 | 56.24 | 57.11 | 55.54 | 56.59 | 76,663 | +0.21(+0.38%) |
May 04, 2012 | 57.49 | 57.49 | 56.35 | 56.38 | 80,287 | -1.14(-1.98%) |
May 03, 2012 | 58.49 | 58.62 | 57.18 | 57.52 | 50,209 | -0.86(-1.48%) |
May 02, 2012 | 58.68 | 58.88 | 57.63 | 58.38 | 83,489 | -0.23(-0.39%) |
May 01, 2012 | 58.70 | 59.52 | 58.47 | 58.61 | 64,667 | +0.24(+0.41%) |
Apr 30, 2012 | 58.01 | 58.44 | 57.29 | 58.37 | 67,867 | +0.34(+0.59%) |
Apr 27, 2012 | 55.72 | 58.66 | 55.16 | 58.02 | 83,088 | +2.41(+4.33%) |
Apr 26, 2012 | 55.14 | 55.85 | 54.93 | 55.62 | 52,340 | +0.34(+0.61%) |
Apr 25, 2012 | 55.52 | 56.20 | 54.46 | 55.28 | 150,516 | +0.50(+0.91%) |
Apr 24, 2012 | 54.49 | 55.60 | 54.49 | 54.78 | 71,148 | +0.74(+1.37%) |
Apr 23, 2012 | 54.08 | 54.23 | 53.06 | 54.04 | 56,666 | -0.42(-0.77%) |
Apr 20, 2012 | 54.22 | 54.65 | 53.62 | 54.46 | 37,477 | +0.71(+1.31%) |
Apr 19, 2012 | 53.77 | 53.98 | 53.43 | 53.76 | 40,180 | +0.24(+0.44%) |
Apr 18, 2012 | 53.21 | 54.21 | 53.13 | 53.52 | 31,843 | +0.40(+0.75%) |
Apr 17, 2012 | 52.74 | 53.56 | 52.65 | 53.12 | 141,500 | +0.48(+0.91%) |
Apr 16, 2012 | 52.47 | 52.76 | 52.15 | 52.64 | 45,517 | +0.46(+0.87%) |
Apr 13, 2012 | 52.70 | 52.70 | 51.61 | 52.19 | 55,139 | -0.36(-0.68%) |
Apr 12, 2012 | 51.53 | 52.84 | 51.53 | 52.54 | 77,485 | +1.36(+2.66%) |
Apr 11, 2012 | 50.97 | 51.49 | 50.76 | 51.18 | 68,592 | +0.71(+1.41%) |
Apr 10, 2012 | 51.17 | 51.36 | 50.37 | 50.47 | 79,852 | -0.81(-1.58%) |
Apr 09, 2012 | 51.24 | 51.35 | 51.06 | 51.28 | 28,137 | -0.38(-0.73%) |
Apr 05, 2012 | 51.07 | 51.79 | 50.96 | 51.66 | 43,482 | +0.45(+0.88%) |
Apr 04, 2012 | 51.00 | 51.63 | 50.84 | 51.21 | 71,030 | -0.21(-0.40%) |
Apr 03, 2012 | 50.71 | 51.42 | 50.48 | 51.42 | 81,566 | +0.97(+1.92%) |
Apr 02, 2012 | 48.98 | 50.74 | 48.87 | 50.45 | 93,774 | +1.62(+3.33%) |
Mar 30, 2012 | 49.78 | 49.78 | 48.72 | 48.83 | 48,633 | -0.47(-0.95%) |
Mar 29, 2012 | 49.30 | 49.51 | 48.85 | 49.30 | 42,947 | -0.11(-0.23%) |
Mar 28, 2012 | 50.43 | 50.59 | 49.12 | 49.41 | 57,854 | -0.78(-1.56%) |
Mar 27, 2012 | 50.91 | 51.40 | 50.10 | 50.19 | 61,493 | -0.94(-1.84%) |
Mar 26, 2012 | 50.96 | 51.25 | 50.62 | 51.13 | 39,256 | +0.64(+1.27%) |
Mar 23, 2012 | 49.30 | 50.64 | 49.05 | 50.49 | 83,945 | +1.50(+3.07%) |
Mar 22, 2012 | 49.84 | 49.93 | 48.90 | 48.99 | 43,514 | -0.94(-1.88%) |
Mar 21, 2012 | 50.62 | 50.62 | 49.84 | 49.93 | 34,445 | -0.44(-0.88%) |
Mar 20, 2012 | 49.88 | 50.48 | 49.77 | 50.37 | 131,844 | +0.14(+0.27%) |
Mar 19, 2012 | 49.99 | 51.38 | 49.72 | 50.24 | 65,109 | +0.36(+0.71%) |
Mar 16, 2012 | 50.07 | 50.07 | 49.50 | 49.88 | 114,335 | +0.09(+0.19%) |
Mar 15, 2012 | 49.32 | 49.87 | 49.32 | 49.79 | 30,745 | +0.34(+0.69%) |
Mar 14, 2012 | 49.72 | 49.90 | 49.21 | 49.45 | 52,778 | -0.06(-0.13%) |
Mar 13, 2012 | 49.66 | 50.00 | 49.32 | 49.51 | 97,427 | +0.13(+0.26%) |
Mar 12, 2012 | 50.04 | 50.04 | 49.00 | 49.38 | 51,658 | -0.41(-0.83%) |
Mar 09, 2012 | 51.01 | 51.01 | 49.62 | 49.79 | 94,910 | -0.90(-1.78%) |
Mar 08, 2012 | 50.28 | 51.08 | 49.99 | 50.70 | 63,890 | +0.88(+1.77%) |
Mar 07, 2012 | 50.10 | 50.10 | 49.40 | 49.82 | 99,503 | -0.06(-0.11%) |
Mar 06, 2012 | 50.31 | 50.37 | 49.47 | 49.87 | 84,732 | -0.76(-1.49%) |
Mar 05, 2012 | 50.19 | 51.83 | 50.08 | 50.63 | 94,407 | +0.58(+1.15%) |
Mar 02, 2012 | 49.45 | 50.24 | 49.32 | 50.05 | 68,251 | +0.67(+1.36%) |