Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.94 | 51.37 | 50.24 | 51.15 | 6,848,914 | +0.23(+0.44%) |
May 30, 2012 | 51.31 | 51.51 | 50.86 | 50.92 | 4,601,630 | -0.61(-1.19%) |
May 29, 2012 | 51.45 | 51.92 | 51.26 | 51.54 | 3,433,316 | +0.39(+0.76%) |
May 25, 2012 | 51.65 | 51.65 | 51.00 | 51.15 | 2,928,317 | -0.16(-0.32%) |
May 24, 2012 | 51.34 | 51.71 | 50.89 | 51.31 | 5,284,926 | +0.12(+0.24%) |
May 23, 2012 | 50.69 | 51.32 | 50.21 | 51.19 | 6,528,034 | +0.16(+0.32%) |
May 22, 2012 | 50.91 | 51.39 | 50.70 | 51.02 | 5,366,103 | +0.08(+0.16%) |
May 21, 2012 | 50.70 | 51.07 | 50.53 | 50.94 | 5,261,597 | +0.42(+0.82%) |
May 18, 2012 | 51.30 | 51.42 | 50.41 | 50.53 | 7,306,382 | -0.53(-1.04%) |
May 17, 2012 | 51.83 | 51.96 | 51.04 | 51.06 | 4,540,921 | -0.76(-1.46%) |
May 16, 2012 | 52.10 | 52.52 | 51.80 | 51.82 | 4,465,451 | -0.11(-0.21%) |
May 15, 2012 | 51.88 | 52.40 | 51.78 | 51.93 | 4,427,835 | -0.09(-0.17%) |
May 14, 2012 | 51.83 | 52.45 | 51.64 | 52.01 | 3,852,854 | -0.15(-0.29%) |
May 11, 2012 | 52.12 | 52.61 | 52.07 | 52.16 | 3,706,587 | -0.12(-0.23%) |
May 10, 2012 | 52.87 | 53.04 | 52.20 | 52.29 | 4,373,424 | +0.02(+0.04%) |
May 09, 2012 | 52.30 | 52.55 | 51.97 | 52.27 | 5,882,955 | -0.35(-0.66%) |
May 08, 2012 | 52.52 | 52.80 | 52.44 | 52.61 | 9,540,829 | -0.09(-0.18%) |
May 07, 2012 | 52.40 | 53.09 | 52.32 | 52.71 | 4,360,116 | +0.05(+0.09%) |
May 04, 2012 | 52.77 | 53.01 | 52.33 | 52.66 | 5,891,760 | -0.23(-0.44%) |
May 03, 2012 | 53.17 | 53.28 | 52.88 | 52.89 | 4,465,774 | -0.24(-0.45%) |
May 02, 2012 | 53.03 | 53.26 | 52.88 | 53.13 | 6,240,504 | -0.03(-0.06%) |
May 01, 2012 | 52.94 | 53.46 | 52.82 | 53.16 | 4,891,418 | +0.22(+0.42%) |
Apr 30, 2012 | 53.01 | 53.35 | 52.77 | 52.94 | 3,550,417 | -0.20(-0.38%) |
Apr 27, 2012 | 53.12 | 53.51 | 52.82 | 53.14 | 5,191,959 | +0.13(+0.24%) |
Apr 26, 2012 | 52.56 | 53.04 | 51.87 | 53.01 | 11,986,642 | -0.95(-1.76%) |
Apr 25, 2012 | 54.16 | 54.26 | 53.81 | 53.96 | 4,897,972 | +0.13(+0.24%) |
Apr 24, 2012 | 53.72 | 54.29 | 53.63 | 53.83 | 4,243,413 | +0.29(+0.54%) |
Apr 23, 2012 | 54.24 | 54.24 | 53.16 | 53.54 | 6,360,402 | -0.84(-1.54%) |
Apr 20, 2012 | 54.19 | 54.56 | 53.72 | 54.38 | 6,223,133 | +0.28(+0.51%) |
Apr 19, 2012 | 54.59 | 54.63 | 53.80 | 54.10 | 5,124,518 | -0.43(-0.78%) |
Apr 18, 2012 | 54.27 | 54.85 | 54.16 | 54.53 | 5,456,368 | +0.13(+0.24%) |
Apr 17, 2012 | 54.08 | 54.64 | 54.04 | 54.40 | 5,227,914 | +0.50(+0.93%) |
Apr 16, 2012 | 54.05 | 54.12 | 53.59 | 53.90 | 4,741,709 | +0.00(+0.00%) |
Apr 13, 2012 | 53.72 | 53.99 | 53.26 | 53.90 | 5,823,036 | +0.09(+0.18%) |
Apr 12, 2012 | 53.48 | 53.93 | 53.34 | 53.80 | 5,928,056 | +0.43(+0.80%) |
Apr 11, 2012 | 53.47 | 53.85 | 53.33 | 53.38 | 5,901,919 | +0.31(+0.59%) |
Apr 10, 2012 | 53.47 | 53.55 | 52.86 | 53.07 | 6,239,037 | -0.58(-1.09%) |
Apr 09, 2012 | 53.76 | 53.91 | 53.49 | 53.65 | 3,522,197 | -0.67(-1.23%) |
Apr 05, 2012 | 53.86 | 54.37 | 53.74 | 54.32 | 3,526,644 | +0.22(+0.40%) |
Apr 04, 2012 | 54.33 | 54.45 | 53.95 | 54.10 | 3,881,449 | -0.45(-0.82%) |
Apr 03, 2012 | 54.73 | 54.73 | 54.16 | 54.55 | 4,350,127 | -0.10(-0.19%) |
Apr 02, 2012 | 54.41 | 54.85 | 54.28 | 54.65 | 4,397,585 | -0.03(-0.06%) |
Mar 30, 2012 | 54.35 | 54.74 | 54.20 | 54.69 | 5,122,100 | +0.59(+1.09%) |
Mar 29, 2012 | 54.02 | 54.22 | 53.42 | 54.10 | 4,769,938 | -0.13(-0.24%) |
Mar 28, 2012 | 54.34 | 54.48 | 53.82 | 54.22 | 5,397,440 | -0.24(-0.44%) |
Mar 27, 2012 | 54.83 | 54.87 | 54.43 | 54.46 | 4,515,842 | -0.12(-0.22%) |
Mar 26, 2012 | 54.37 | 54.77 | 54.37 | 54.58 | 4,750,834 | +0.58(+1.08%) |
Mar 23, 2012 | 54.33 | 54.37 | 53.72 | 54.00 | 6,197,070 | -0.39(-0.71%) |
Mar 22, 2012 | 54.01 | 54.50 | 53.84 | 54.39 | 5,478,942 | -0.16(-0.29%) |
Mar 21, 2012 | 54.47 | 54.70 | 54.17 | 54.54 | 5,678,133 | +0.08(+0.15%) |
Mar 20, 2012 | 54.43 | 54.69 | 54.16 | 54.46 | 7,583,365 | -0.49(-0.89%) |
Mar 19, 2012 | 53.95 | 55.41 | 53.78 | 54.95 | 17,545,024 | +1.83(+3.44%) |
Mar 16, 2012 | 53.47 | 53.61 | 53.11 | 53.12 | 6,807,662 | -0.36(-0.67%) |
Mar 15, 2012 | 53.01 | 53.51 | 52.77 | 53.48 | 5,840,431 | +0.47(+0.89%) |
Mar 14, 2012 | 53.07 | 53.14 | 52.85 | 53.00 | 5,096,890 | -0.09(-0.17%) |
Mar 13, 2012 | 52.69 | 53.13 | 52.54 | 53.09 | 6,557,666 | +0.46(+0.88%) |
Mar 12, 2012 | 52.43 | 52.70 | 52.25 | 52.63 | 4,787,460 | +0.36(+0.69%) |
Mar 09, 2012 | 52.11 | 52.45 | 51.79 | 52.27 | 4,361,601 | +0.30(+0.57%) |
Mar 08, 2012 | 51.68 | 52.09 | 51.54 | 51.98 | 5,026,547 | +0.49(+0.95%) |
Mar 07, 2012 | 51.21 | 51.60 | 51.20 | 51.49 | 3,767,674 | +0.26(+0.52%) |
Mar 06, 2012 | 51.28 | 51.64 | 51.07 | 51.22 | 4,856,648 | -0.48(-0.93%) |
Mar 05, 2012 | 51.85 | 51.87 | 51.44 | 51.70 | 3,103,461 | -0.15(-0.29%) |
Mar 02, 2012 | 51.55 | 52.16 | 51.55 | 51.85 | 2,941,626 | -0.24(-0.46%) |