Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.30 | 51.72 | 50.80 | 51.17 | 293,036 | -0.09(-0.18%) |
May 30, 2012 | 51.44 | 51.66 | 50.94 | 51.26 | 161,767 | -0.52(-0.99%) |
May 29, 2012 | 51.78 | 51.97 | 50.75 | 51.78 | 198,503 | +0.10(+0.19%) |
May 25, 2012 | 51.23 | 51.99 | 50.85 | 51.68 | 232,329 | +0.68(+1.33%) |
May 24, 2012 | 50.75 | 51.21 | 50.65 | 51.00 | 369,972 | +0.22(+0.43%) |
May 23, 2012 | 50.83 | 51.41 | 50.45 | 50.78 | 289,548 | -0.37(-0.72%) |
May 22, 2012 | 51.25 | 51.60 | 50.88 | 51.15 | 298,520 | -0.17(-0.33%) |
May 21, 2012 | 51.78 | 52.12 | 50.97 | 51.32 | 367,826 | -0.50(-0.96%) |
May 18, 2012 | 50.93 | 52.52 | 50.85 | 51.82 | 365,633 | +0.80(+1.56%) |
May 17, 2012 | 52.32 | 52.39 | 51.00 | 51.03 | 306,898 | -1.43(-2.72%) |
May 16, 2012 | 52.78 | 53.16 | 52.32 | 52.45 | 250,329 | -0.21(-0.39%) |
May 15, 2012 | 53.25 | 53.53 | 52.42 | 52.66 | 364,128 | -0.33(-0.61%) |
May 14, 2012 | 53.45 | 53.50 | 52.55 | 52.99 | 579,739 | -1.15(-2.12%) |
May 11, 2012 | 53.62 | 54.76 | 53.62 | 54.13 | 265,276 | +0.05(+0.08%) |
May 10, 2012 | 53.85 | 54.41 | 53.36 | 54.09 | 290,083 | +0.42(+0.77%) |
May 09, 2012 | 52.92 | 54.27 | 52.60 | 53.67 | 353,892 | +0.37(+0.70%) |
May 08, 2012 | 51.61 | 53.63 | 51.31 | 53.30 | 563,539 | +1.27(+2.45%) |
May 07, 2012 | 51.32 | 52.35 | 50.94 | 52.03 | 236,824 | +0.43(+0.84%) |
May 04, 2012 | 51.17 | 51.93 | 50.67 | 51.60 | 269,761 | +0.17(+0.33%) |
May 03, 2012 | 52.05 | 52.12 | 50.94 | 51.42 | 199,783 | -0.43(-0.84%) |
May 02, 2012 | 50.62 | 52.01 | 50.62 | 51.86 | 198,675 | +0.80(+1.58%) |
May 01, 2012 | 50.94 | 52.06 | 50.56 | 51.05 | 285,043 | +0.14(+0.27%) |
Apr 30, 2012 | 51.89 | 52.12 | 50.35 | 50.92 | 254,975 | -0.89(-1.71%) |
Apr 27, 2012 | 50.27 | 52.11 | 49.97 | 51.80 | 295,252 | +1.35(+2.67%) |
Apr 26, 2012 | 50.51 | 50.56 | 50.05 | 50.46 | 258,537 | -0.19(-0.37%) |
Apr 25, 2012 | 50.79 | 51.34 | 50.51 | 50.65 | 235,703 | +0.28(+0.55%) |
Apr 24, 2012 | 50.00 | 50.69 | 49.83 | 50.37 | 225,911 | +0.37(+0.74%) |
Apr 23, 2012 | 50.03 | 50.12 | 49.34 | 50.00 | 140,564 | -0.59(-1.16%) |
Apr 20, 2012 | 51.66 | 51.68 | 50.44 | 50.58 | 340,275 | +0.08(+0.16%) |
Apr 19, 2012 | 50.38 | 50.71 | 49.93 | 50.50 | 190,878 | +0.02(+0.04%) |
Apr 18, 2012 | 50.49 | 50.83 | 49.98 | 50.48 | 177,408 | -0.38(-0.74%) |
Apr 17, 2012 | 50.38 | 51.39 | 50.35 | 50.86 | 282,955 | +0.96(+1.91%) |
Apr 16, 2012 | 49.90 | 50.11 | 49.23 | 49.91 | 193,505 | +0.35(+0.71%) |
Apr 13, 2012 | 50.08 | 50.08 | 49.32 | 49.56 | 153,300 | -0.47(-0.94%) |
Apr 12, 2012 | 49.52 | 50.25 | 49.34 | 50.02 | 212,008 | +0.85(+1.72%) |
Apr 11, 2012 | 48.12 | 49.18 | 47.89 | 49.18 | 254,521 | +1.51(+3.18%) |
Apr 10, 2012 | 48.18 | 48.56 | 47.08 | 47.66 | 330,652 | -0.58(-1.20%) |
Apr 09, 2012 | 48.59 | 48.67 | 47.87 | 48.24 | 255,802 | -0.87(-1.78%) |
Apr 05, 2012 | 49.65 | 49.90 | 49.02 | 49.11 | 219,451 | -0.70(-1.41%) |
Apr 04, 2012 | 50.04 | 50.28 | 49.53 | 49.82 | 147,134 | -0.66(-1.30%) |
Apr 03, 2012 | 50.56 | 51.01 | 50.20 | 50.47 | 165,751 | -0.01(-0.02%) |
Apr 02, 2012 | 49.96 | 50.49 | 49.75 | 50.48 | 225,762 | +0.50(+1.01%) |
Mar 30, 2012 | 50.84 | 50.85 | 49.98 | 49.98 | 140,141 | -0.41(-0.80%) |
Mar 29, 2012 | 50.27 | 50.55 | 49.83 | 50.38 | 213,742 | -0.09(-0.18%) |
Mar 28, 2012 | 50.46 | 50.86 | 49.96 | 50.47 | 225,634 | +0.18(+0.36%) |
Mar 27, 2012 | 49.79 | 50.72 | 49.57 | 50.29 | 255,997 | +0.56(+1.12%) |
Mar 26, 2012 | 49.43 | 49.90 | 49.15 | 49.74 | 447,714 | +0.79(+1.62%) |
Mar 23, 2012 | 48.47 | 49.01 | 48.25 | 48.94 | 246,626 | +0.62(+1.29%) |
Mar 22, 2012 | 48.18 | 48.32 | 47.90 | 48.32 | 199,436 | +0.15(+0.32%) |
Mar 21, 2012 | 47.96 | 48.28 | 47.74 | 48.17 | 289,829 | +0.30(+0.62%) |
Mar 20, 2012 | 47.41 | 47.93 | 47.37 | 47.87 | 203,081 | +0.13(+0.26%) |
Mar 19, 2012 | 46.87 | 47.93 | 46.84 | 47.74 | 240,291 | +0.70(+1.49%) |
Mar 16, 2012 | 47.83 | 47.94 | 46.73 | 47.04 | 313,537 | -0.59(-1.25%) |
Mar 15, 2012 | 47.31 | 47.72 | 46.89 | 47.64 | 137,652 | +0.35(+0.74%) |
Mar 14, 2012 | 47.58 | 47.58 | 46.83 | 47.28 | 304,385 | -0.35(-0.74%) |
Mar 13, 2012 | 47.16 | 47.64 | 46.78 | 47.64 | 223,399 | +0.63(+1.34%) |
Mar 12, 2012 | 46.94 | 47.46 | 46.50 | 47.01 | 225,978 | -0.08(-0.17%) |
Mar 09, 2012 | 46.09 | 47.24 | 45.91 | 47.09 | 202,712 | +0.97(+2.11%) |
Mar 08, 2012 | 45.63 | 46.17 | 45.02 | 46.11 | 173,600 | +0.74(+1.63%) |
Mar 07, 2012 | 45.56 | 45.75 | 44.72 | 45.37 | 247,252 | -0.04(-0.08%) |
Mar 06, 2012 | 45.73 | 46.37 | 44.63 | 45.41 | 259,817 | -0.68(-1.47%) |
Mar 05, 2012 | 45.36 | 46.33 | 45.33 | 46.09 | 232,785 | +0.73(+1.61%) |
Mar 02, 2012 | 47.04 | 47.04 | 45.33 | 45.36 | 234,884 | -1.55(-3.30%) |