Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.64 | 50.99 | 50.27 | 50.64 | 8,057,876 | -0.05(-0.10%) |
May 30, 2012 | 50.21 | 51.02 | 50.15 | 50.70 | 4,853,258 | +0.23(+0.45%) |
May 29, 2012 | 50.46 | 50.54 | 50.08 | 50.47 | 5,699,288 | +0.17(+0.33%) |
May 25, 2012 | 50.36 | 50.41 | 50.12 | 50.30 | 4,062,772 | -0.04(-0.07%) |
May 24, 2012 | 49.92 | 50.37 | 49.76 | 50.34 | 4,477,631 | +0.52(+1.05%) |
May 23, 2012 | 50.13 | 50.42 | 49.53 | 49.81 | 6,257,781 | -0.39(-0.77%) |
May 22, 2012 | 50.49 | 50.79 | 50.15 | 50.20 | 7,453,976 | -0.30(-0.59%) |
May 21, 2012 | 50.35 | 50.64 | 50.30 | 50.50 | 5,832,506 | +0.12(+0.25%) |
May 18, 2012 | 51.50 | 51.50 | 49.92 | 50.37 | 7,962,333 | -1.01(-1.97%) |
May 17, 2012 | 51.77 | 51.85 | 51.35 | 51.39 | 7,665,463 | -0.32(-0.62%) |
May 16, 2012 | 51.72 | 51.85 | 51.37 | 51.71 | 4,682,207 | +0.22(+0.42%) |
May 15, 2012 | 51.01 | 51.55 | 50.99 | 51.49 | 5,188,677 | +0.35(+0.68%) |
May 14, 2012 | 50.96 | 51.51 | 50.69 | 51.14 | 5,583,735 | -0.16(-0.31%) |
May 11, 2012 | 50.84 | 51.55 | 50.68 | 51.30 | 6,439,049 | +0.50(+0.98%) |
May 10, 2012 | 50.77 | 50.90 | 50.51 | 50.80 | 4,817,432 | +0.34(+0.68%) |
May 09, 2012 | 50.92 | 51.14 | 50.42 | 50.46 | 5,521,196 | -0.78(-1.53%) |
May 08, 2012 | 50.26 | 51.30 | 50.19 | 51.24 | 6,985,904 | +0.79(+1.57%) |
May 07, 2012 | 50.25 | 50.73 | 50.21 | 50.45 | 5,773,453 | -0.12(-0.23%) |
May 04, 2012 | 51.08 | 51.15 | 50.57 | 50.57 | 5,814,919 | -0.83(-1.61%) |
May 03, 2012 | 51.46 | 51.58 | 51.10 | 51.39 | 4,267,426 | -0.19(-0.37%) |
May 02, 2012 | 50.96 | 51.64 | 50.83 | 51.58 | 4,924,578 | +0.35(+0.68%) |
May 01, 2012 | 51.34 | 51.64 | 51.18 | 51.23 | 5,003,587 | -0.30(-0.59%) |
Apr 30, 2012 | 51.54 | 52.04 | 51.34 | 51.54 | 5,582,197 | -0.38(-0.74%) |
Apr 27, 2012 | 51.28 | 52.18 | 51.28 | 51.92 | 6,117,232 | +0.62(+1.20%) |
Apr 26, 2012 | 50.58 | 51.53 | 50.55 | 51.31 | 7,415,069 | +0.43(+0.85%) |
Apr 25, 2012 | 50.10 | 50.92 | 50.06 | 50.87 | 8,086,679 | +1.13(+2.27%) |
Apr 24, 2012 | 49.59 | 50.08 | 49.55 | 49.74 | 6,769,309 | +0.25(+0.50%) |
Apr 23, 2012 | 49.45 | 49.54 | 49.21 | 49.50 | 4,890,315 | -0.13(-0.26%) |
Apr 20, 2012 | 48.74 | 49.71 | 48.73 | 49.63 | 7,017,596 | +0.97(+2.00%) |
Apr 19, 2012 | 48.75 | 49.22 | 48.50 | 48.65 | 4,701,930 | -0.01(-0.03%) |
Apr 18, 2012 | 48.81 | 49.29 | 48.66 | 48.67 | 3,859,743 | -0.14(-0.30%) |
Apr 17, 2012 | 48.28 | 48.97 | 48.20 | 48.81 | 5,271,448 | +0.79(+1.65%) |
Apr 16, 2012 | 47.54 | 48.07 | 47.38 | 48.02 | 4,184,667 | +0.49(+1.02%) |
Apr 13, 2012 | 48.32 | 48.32 | 47.51 | 47.54 | 6,268,469 | -0.96(-1.99%) |
Apr 12, 2012 | 48.53 | 48.71 | 48.35 | 48.50 | 3,754,548 | +0.14(+0.28%) |
Apr 11, 2012 | 48.38 | 48.58 | 48.05 | 48.36 | 4,322,214 | +0.39(+0.82%) |
Apr 10, 2012 | 48.34 | 48.55 | 47.83 | 47.97 | 5,466,280 | -0.60(-1.24%) |
Apr 09, 2012 | 48.79 | 49.07 | 48.57 | 48.57 | 3,821,302 | -0.72(-1.47%) |
Apr 05, 2012 | 49.12 | 49.39 | 48.92 | 49.30 | 5,323,138 | +0.12(+0.25%) |
Apr 04, 2012 | 49.04 | 49.39 | 48.84 | 49.18 | 4,970,304 | -0.06(-0.12%) |
Apr 03, 2012 | 49.34 | 49.48 | 48.90 | 49.23 | 6,609,013 | -0.13(-0.26%) |
Apr 02, 2012 | 48.97 | 49.43 | 48.65 | 49.36 | 6,218,845 | +0.10(+0.21%) |
Mar 30, 2012 | 49.04 | 49.28 | 48.74 | 49.26 | 5,327,613 | +0.47(+0.97%) |
Mar 29, 2012 | 48.82 | 49.07 | 48.53 | 48.79 | 4,266,113 | -0.26(-0.53%) |
Mar 28, 2012 | 48.96 | 49.26 | 48.77 | 49.05 | 4,734,761 | -0.09(-0.19%) |
Mar 27, 2012 | 49.07 | 49.53 | 49.02 | 49.15 | 7,187,266 | +0.21(+0.43%) |
Mar 26, 2012 | 48.76 | 49.08 | 48.71 | 48.94 | 6,965,547 | +0.62(+1.29%) |
Mar 23, 2012 | 48.26 | 48.58 | 48.14 | 48.31 | 5,057,610 | +0.03(+0.06%) |
Mar 22, 2012 | 48.37 | 48.45 | 48.06 | 48.28 | 8,395,648 | -0.31(-0.64%) |
Mar 21, 2012 | 49.07 | 49.07 | 48.57 | 48.60 | 5,956,051 | -0.38(-0.78%) |
Mar 20, 2012 | 49.16 | 49.69 | 48.96 | 48.98 | 4,575,620 | -0.34(-0.69%) |
Mar 19, 2012 | 48.71 | 49.50 | 48.56 | 49.32 | 4,054,546 | +0.49(+0.99%) |
Mar 16, 2012 | 49.35 | 49.64 | 48.81 | 48.84 | 11,436,253 | -0.64(-1.29%) |
Mar 15, 2012 | 49.46 | 49.50 | 49.12 | 49.47 | 5,368,732 | +0.00(+0.00%) |
Mar 14, 2012 | 49.86 | 49.92 | 49.34 | 49.47 | 4,807,232 | -0.47(-0.94%) |
Mar 13, 2012 | 49.61 | 49.96 | 49.42 | 49.94 | 3,861,174 | +0.64(+1.29%) |
Mar 12, 2012 | 49.28 | 49.55 | 49.15 | 49.31 | 4,383,843 | +0.01(+0.03%) |
Mar 09, 2012 | 49.17 | 49.47 | 48.95 | 49.29 | 4,369,662 | +0.15(+0.31%) |
Mar 08, 2012 | 48.77 | 49.41 | 48.65 | 49.14 | 5,336,596 | +0.62(+1.27%) |
Mar 07, 2012 | 48.33 | 48.71 | 48.10 | 48.52 | 4,527,781 | +0.30(+0.62%) |
Mar 06, 2012 | 47.79 | 48.75 | 47.69 | 48.23 | 8,431,008 | -0.50(-1.03%) |
Mar 05, 2012 | 49.01 | 49.07 | 48.65 | 48.73 | 5,452,788 | -0.36(-0.74%) |
Mar 02, 2012 | 49.06 | 49.20 | 48.68 | 49.09 | 4,248,390 | +0.10(+0.21%) |