Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.65 | 52.43 | 50.46 | 52.01 | 282,288 | +0.34(+0.66%) |
May 30, 2012 | 52.58 | 52.58 | 51.51 | 51.67 | 255,824 | -1.68(-3.15%) |
May 29, 2012 | 52.19 | 53.50 | 52.02 | 53.35 | 359,097 | +1.87(+3.63%) |
May 25, 2012 | 51.37 | 52.12 | 51.15 | 51.48 | 286,632 | +0.26(+0.50%) |
May 24, 2012 | 52.29 | 52.40 | 50.78 | 51.22 | 518,735 | -0.94(-1.79%) |
May 23, 2012 | 50.59 | 52.22 | 50.44 | 52.16 | 340,959 | +1.03(+2.02%) |
May 22, 2012 | 50.83 | 51.77 | 50.49 | 51.13 | 422,995 | +0.30(+0.58%) |
May 21, 2012 | 48.19 | 50.86 | 48.05 | 50.83 | 621,601 | +3.33(+7.01%) |
May 18, 2012 | 48.18 | 48.46 | 47.34 | 47.50 | 420,793 | -0.68(-1.41%) |
May 17, 2012 | 49.99 | 50.25 | 48.14 | 48.18 | 852,039 | -1.63(-3.28%) |
May 16, 2012 | 50.17 | 50.93 | 49.77 | 49.81 | 366,250 | -0.26(-0.51%) |
May 15, 2012 | 50.33 | 50.93 | 49.82 | 50.07 | 228,603 | -0.35(-0.70%) |
May 14, 2012 | 51.18 | 51.30 | 50.42 | 50.42 | 308,044 | -1.55(-2.98%) |
May 11, 2012 | 51.32 | 52.64 | 51.15 | 51.97 | 264,026 | +0.09(+0.17%) |
May 10, 2012 | 52.43 | 52.76 | 51.50 | 51.88 | 237,403 | -0.10(-0.18%) |
May 09, 2012 | 50.56 | 52.26 | 50.27 | 51.98 | 373,647 | +0.64(+1.25%) |
May 08, 2012 | 51.21 | 51.46 | 50.24 | 51.34 | 390,694 | -0.41(-0.79%) |
May 07, 2012 | 51.16 | 52.13 | 51.05 | 51.75 | 216,020 | +0.32(+0.63%) |
May 04, 2012 | 52.48 | 52.51 | 51.40 | 51.42 | 258,945 | -1.30(-2.46%) |
May 03, 2012 | 54.11 | 54.11 | 52.44 | 52.72 | 215,759 | -1.36(-2.52%) |
May 02, 2012 | 53.49 | 54.51 | 53.09 | 54.08 | 334,367 | -0.06(-0.11%) |
May 01, 2012 | 53.10 | 54.98 | 52.75 | 54.14 | 481,584 | +1.11(+2.09%) |
Apr 30, 2012 | 54.70 | 54.70 | 52.88 | 53.03 | 375,060 | -1.79(-3.27%) |
Apr 27, 2012 | 53.30 | 54.95 | 52.98 | 54.83 | 565,298 | +1.65(+3.10%) |
Apr 26, 2012 | 52.85 | 53.59 | 52.57 | 53.18 | 355,184 | +0.13(+0.25%) |
Apr 25, 2012 | 52.82 | 53.37 | 52.60 | 53.04 | 279,400 | +0.85(+1.63%) |
Apr 24, 2012 | 51.36 | 52.45 | 51.18 | 52.19 | 362,053 | +1.00(+1.96%) |
Apr 23, 2012 | 51.38 | 51.54 | 50.77 | 51.19 | 511,027 | -1.08(-2.06%) |
Apr 20, 2012 | 53.71 | 53.71 | 52.25 | 52.27 | 410,913 | -0.22(-0.42%) |
Apr 19, 2012 | 53.68 | 54.23 | 52.33 | 52.49 | 466,421 | -1.55(-2.86%) |
Apr 18, 2012 | 53.87 | 54.50 | 53.62 | 54.04 | 540,801 | -0.03(-0.05%) |
Apr 17, 2012 | 53.04 | 54.59 | 52.92 | 54.07 | 556,623 | +1.62(+3.09%) |
Apr 16, 2012 | 51.98 | 53.03 | 51.78 | 52.44 | 570,303 | +0.84(+1.63%) |
Apr 13, 2012 | 52.40 | 52.55 | 51.46 | 51.60 | 394,125 | -1.18(-2.24%) |
Apr 12, 2012 | 51.63 | 53.28 | 51.57 | 52.79 | 389,752 | +1.27(+2.46%) |
Apr 11, 2012 | 51.23 | 51.94 | 50.64 | 51.52 | 370,645 | +1.02(+2.02%) |
Apr 10, 2012 | 51.70 | 51.73 | 50.26 | 50.50 | 819,518 | -1.23(-2.37%) |
Apr 09, 2012 | 52.42 | 52.66 | 51.19 | 51.73 | 533,876 | -2.01(-3.74%) |
Apr 05, 2012 | 54.10 | 54.84 | 53.16 | 53.74 | 769,444 | -1.01(-1.84%) |
Apr 04, 2012 | 59.13 | 59.27 | 54.17 | 54.75 | 2,154,186 | -5.86(-9.66%) |
Apr 03, 2012 | 60.80 | 60.92 | 59.76 | 60.60 | 346,740 | -0.03(-0.05%) |
Apr 02, 2012 | 59.65 | 61.03 | 59.54 | 60.63 | 305,176 | +0.81(+1.35%) |
Mar 30, 2012 | 60.71 | 60.79 | 59.74 | 59.82 | 338,122 | -0.34(-0.57%) |
Mar 29, 2012 | 60.20 | 60.41 | 59.47 | 60.17 | 220,075 | -0.49(-0.80%) |
Mar 28, 2012 | 61.15 | 61.15 | 59.88 | 60.65 | 255,722 | -0.35(-0.58%) |
Mar 27, 2012 | 60.75 | 61.31 | 60.68 | 61.00 | 357,378 | +0.38(+0.63%) |
Mar 26, 2012 | 60.31 | 60.91 | 59.76 | 60.62 | 197,082 | +0.94(+1.58%) |
Mar 23, 2012 | 59.07 | 59.72 | 58.32 | 59.68 | 152,242 | +0.68(+1.15%) |
Mar 22, 2012 | 58.78 | 59.31 | 57.77 | 59.00 | 262,696 | -0.56(-0.94%) |
Mar 21, 2012 | 59.58 | 59.94 | 58.51 | 59.57 | 251,052 | -0.03(-0.05%) |
Mar 20, 2012 | 59.90 | 59.96 | 59.29 | 59.59 | 128,513 | -0.88(-1.45%) |
Mar 19, 2012 | 60.33 | 61.21 | 60.13 | 60.47 | 146,175 | -0.12(-0.20%) |
Mar 16, 2012 | 60.94 | 61.29 | 60.57 | 60.59 | 318,176 | -0.51(-0.84%) |
Mar 15, 2012 | 60.69 | 61.72 | 59.99 | 61.11 | 224,954 | +0.58(+0.96%) |
Mar 14, 2012 | 61.38 | 61.57 | 59.95 | 60.53 | 184,232 | -1.13(-1.84%) |
Mar 13, 2012 | 60.58 | 61.66 | 60.08 | 61.66 | 278,788 | +1.42(+2.36%) |
Mar 12, 2012 | 59.95 | 60.71 | 59.83 | 60.24 | 429,690 | +0.51(+0.86%) |
Mar 09, 2012 | 58.59 | 60.01 | 58.50 | 59.73 | 319,162 | +1.08(+1.83%) |
Mar 08, 2012 | 58.12 | 58.82 | 57.15 | 58.65 | 250,798 | +1.40(+2.44%) |
Mar 07, 2012 | 56.55 | 57.59 | 56.54 | 57.25 | 169,269 | +0.79(+1.40%) |
Mar 06, 2012 | 57.06 | 57.27 | 56.14 | 56.46 | 213,069 | -1.45(-2.50%) |
Mar 05, 2012 | 56.83 | 58.22 | 56.62 | 57.91 | 212,508 | +1.05(+1.84%) |
Mar 02, 2012 | 58.36 | 58.91 | 56.60 | 56.86 | 368,867 | -1.41(-2.42%) |