Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.92 | 51.17 | 50.23 | 50.87 | 96,384 | -0.01(-0.02%) |
May 30, 2012 | 51.40 | 51.40 | 50.82 | 50.87 | 108,794 | -0.97(-1.86%) |
May 29, 2012 | 51.47 | 51.94 | 51.32 | 51.84 | 99,432 | +0.72(+1.42%) |
May 25, 2012 | 51.14 | 51.32 | 50.95 | 51.12 | 70,461 | -0.05(-0.11%) |
May 24, 2012 | 50.97 | 51.18 | 50.52 | 51.17 | 82,013 | +0.22(+0.43%) |
May 23, 2012 | 50.25 | 51.06 | 49.85 | 50.95 | 213,327 | +0.31(+0.62%) |
May 22, 2012 | 50.82 | 51.19 | 50.41 | 50.64 | 80,088 | -0.12(-0.24%) |
May 21, 2012 | 49.88 | 50.76 | 49.65 | 50.76 | 197,471 | +0.99(+2.00%) |
May 18, 2012 | 50.40 | 50.56 | 49.68 | 49.77 | 213,865 | -0.53(-1.05%) |
May 17, 2012 | 51.52 | 51.60 | 50.30 | 50.30 | 196,461 | -1.22(-2.36%) |
May 16, 2012 | 52.15 | 52.34 | 51.44 | 51.51 | 83,402 | -0.41(-0.78%) |
May 15, 2012 | 52.15 | 52.37 | 51.79 | 51.92 | 70,810 | -0.19(-0.37%) |
May 14, 2012 | 52.28 | 52.51 | 52.00 | 52.11 | 106,477 | -0.64(-1.21%) |
May 11, 2012 | 52.33 | 53.18 | 52.33 | 52.75 | 97,906 | -0.13(-0.25%) |
May 10, 2012 | 53.13 | 53.29 | 52.71 | 52.88 | 132,712 | +0.17(+0.33%) |
May 09, 2012 | 52.38 | 53.00 | 52.21 | 52.71 | 146,780 | -0.36(-0.68%) |
May 08, 2012 | 52.60 | 53.12 | 52.35 | 53.07 | 100,674 | +0.06(+0.12%) |
May 07, 2012 | 52.71 | 53.19 | 52.64 | 53.01 | 180,216 | +0.10(+0.19%) |
May 04, 2012 | 53.44 | 53.48 | 52.75 | 52.91 | 246,062 | -0.88(-1.64%) |
May 03, 2012 | 54.38 | 54.42 | 53.59 | 53.79 | 120,970 | -0.64(-1.17%) |
May 02, 2012 | 53.94 | 54.47 | 53.80 | 54.43 | 130,411 | +0.05(+0.10%) |
May 01, 2012 | 54.33 | 55.18 | 54.23 | 54.37 | 144,239 | +0.08(+0.14%) |
Apr 30, 2012 | 54.75 | 54.82 | 54.24 | 54.30 | 99,081 | -0.52(-0.95%) |
Apr 27, 2012 | 54.59 | 54.88 | 54.08 | 54.82 | 106,793 | +0.40(+0.73%) |
Apr 26, 2012 | 53.94 | 54.54 | 53.91 | 54.42 | 121,369 | +0.41(+0.75%) |
Apr 25, 2012 | 54.02 | 54.28 | 53.73 | 54.01 | 150,204 | +0.72(+1.35%) |
Apr 24, 2012 | 52.79 | 53.41 | 52.75 | 53.30 | 102,211 | +0.47(+0.90%) |
Apr 23, 2012 | 52.69 | 52.85 | 52.36 | 52.82 | 116,218 | -0.70(-1.31%) |
Apr 20, 2012 | 53.38 | 53.90 | 53.38 | 53.52 | 305,690 | +0.34(+0.64%) |
Apr 19, 2012 | 53.36 | 53.80 | 52.85 | 53.18 | 267,715 | -0.18(-0.34%) |
Apr 18, 2012 | 53.52 | 53.61 | 53.17 | 53.36 | 278,257 | -0.49(-0.91%) |
Apr 17, 2012 | 53.52 | 54.18 | 53.46 | 53.85 | 95,089 | +0.79(+1.50%) |
Apr 16, 2012 | 53.05 | 53.35 | 52.54 | 53.06 | 107,644 | +0.30(+0.56%) |
Apr 13, 2012 | 53.42 | 53.49 | 52.74 | 52.76 | 191,501 | -0.84(-1.57%) |
Apr 12, 2012 | 52.74 | 53.72 | 52.70 | 53.60 | 91,316 | +0.88(+1.67%) |
Apr 11, 2012 | 52.55 | 52.76 | 52.45 | 52.72 | 160,781 | +0.67(+1.29%) |
Apr 10, 2012 | 53.14 | 53.21 | 51.99 | 52.05 | 259,060 | -1.20(-2.25%) |
Apr 09, 2012 | 53.13 | 53.43 | 53.00 | 53.25 | 128,457 | -0.79(-1.47%) |
Apr 05, 2012 | 54.19 | 54.39 | 53.97 | 54.05 | 102,241 | -0.29(-0.53%) |
Apr 04, 2012 | 54.54 | 54.65 | 54.05 | 54.33 | 116,674 | -0.79(-1.44%) |
Apr 03, 2012 | 55.34 | 55.45 | 54.84 | 55.13 | 220,996 | -0.22(-0.39%) |
Apr 02, 2012 | 54.67 | 55.45 | 54.57 | 55.35 | 107,578 | +0.51(+0.92%) |
Mar 30, 2012 | 55.28 | 55.28 | 54.65 | 54.84 | 141,761 | -0.07(-0.13%) |
Mar 29, 2012 | 54.65 | 55.03 | 54.25 | 54.91 | 91,507 | -0.09(-0.17%) |
Mar 28, 2012 | 55.16 | 55.30 | 54.54 | 55.00 | 105,794 | -0.19(-0.35%) |
Mar 27, 2012 | 55.54 | 55.71 | 55.20 | 55.20 | 93,243 | -0.28(-0.51%) |
Mar 26, 2012 | 55.24 | 55.53 | 55.17 | 55.48 | 89,735 | +0.84(+1.54%) |
Mar 23, 2012 | 54.22 | 54.66 | 53.77 | 54.64 | 66,218 | +0.47(+0.86%) |
Mar 22, 2012 | 54.25 | 54.39 | 53.87 | 54.17 | 74,157 | -0.62(-1.14%) |
Mar 21, 2012 | 55.04 | 55.11 | 54.70 | 54.79 | 85,664 | -0.13(-0.24%) |
Mar 20, 2012 | 54.90 | 55.11 | 54.71 | 54.93 | 109,181 | -0.44(-0.80%) |
Mar 19, 2012 | 54.88 | 55.74 | 54.88 | 55.37 | 108,285 | +0.38(+0.69%) |
Mar 16, 2012 | 55.11 | 55.12 | 54.80 | 54.99 | 102,696 | -0.02(-0.03%) |
Mar 15, 2012 | 54.46 | 55.07 | 54.25 | 55.00 | 179,178 | +0.54(+0.99%) |
Mar 14, 2012 | 54.85 | 55.00 | 54.29 | 54.47 | 135,705 | -0.41(-0.74%) |
Mar 13, 2012 | 54.09 | 54.88 | 54.00 | 54.87 | 144,877 | +1.18(+2.19%) |
Mar 12, 2012 | 53.91 | 53.98 | 53.54 | 53.70 | 76,847 | -0.17(-0.32%) |
Mar 09, 2012 | 53.22 | 54.20 | 53.19 | 53.87 | 187,143 | +0.65(+1.23%) |
Mar 08, 2012 | 52.96 | 53.29 | 52.59 | 53.21 | 347,381 | +0.58(+1.10%) |
Mar 07, 2012 | 52.31 | 52.69 | 52.19 | 52.64 | 183,630 | +0.49(+0.94%) |
Mar 06, 2012 | 52.57 | 52.72 | 51.99 | 52.15 | 190,455 | -1.00(-1.88%) |
Mar 05, 2012 | 53.06 | 53.23 | 52.71 | 53.14 | 147,160 | -0.03(-0.06%) |
Mar 02, 2012 | 53.79 | 53.89 | 52.94 | 53.17 | 147,111 | -0.62(-1.16%) |