Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.51 | 51.94 | 50.80 | 51.72 | 6,773,514 | +0.23(+0.44%) |
May 30, 2012 | 51.88 | 52.08 | 51.42 | 51.49 | 4,550,970 | -0.62(-1.19%) |
May 29, 2012 | 52.03 | 52.50 | 51.83 | 52.11 | 3,395,519 | +0.39(+0.76%) |
May 25, 2012 | 52.22 | 52.22 | 51.56 | 51.72 | 2,896,079 | -0.17(-0.32%) |
May 24, 2012 | 51.91 | 52.29 | 51.46 | 51.88 | 5,226,744 | +0.12(+0.24%) |
May 23, 2012 | 51.25 | 51.90 | 50.76 | 51.76 | 6,456,166 | +0.17(+0.32%) |
May 22, 2012 | 51.48 | 51.96 | 51.27 | 51.59 | 5,307,027 | +0.08(+0.16%) |
May 21, 2012 | 51.27 | 51.63 | 51.09 | 51.51 | 5,203,672 | +0.42(+0.82%) |
May 18, 2012 | 51.87 | 51.99 | 50.97 | 51.09 | 7,225,946 | -0.54(-1.04%) |
May 17, 2012 | 52.41 | 52.54 | 51.61 | 51.63 | 4,490,930 | -0.77(-1.46%) |
May 16, 2012 | 52.68 | 53.10 | 52.38 | 52.39 | 4,416,291 | -0.11(-0.21%) |
May 15, 2012 | 52.45 | 52.99 | 52.35 | 52.50 | 4,379,089 | -0.09(-0.17%) |
May 14, 2012 | 52.41 | 53.03 | 52.21 | 52.59 | 3,810,438 | -0.15(-0.29%) |
May 11, 2012 | 52.70 | 53.19 | 52.65 | 52.74 | 3,665,781 | -0.12(-0.23%) |
May 10, 2012 | 53.46 | 53.63 | 52.79 | 52.87 | 4,325,277 | +0.02(+0.04%) |
May 09, 2012 | 52.88 | 53.14 | 52.55 | 52.85 | 5,818,189 | -0.35(-0.66%) |
May 08, 2012 | 53.11 | 53.39 | 53.03 | 53.20 | 9,435,793 | -0.10(-0.18%) |
May 07, 2012 | 52.99 | 53.68 | 52.90 | 53.29 | 4,312,115 | +0.05(+0.09%) |
May 04, 2012 | 53.36 | 53.60 | 52.91 | 53.25 | 5,826,897 | -0.23(-0.44%) |
May 03, 2012 | 53.76 | 53.87 | 53.47 | 53.48 | 4,416,610 | -0.24(-0.45%) |
May 02, 2012 | 53.62 | 53.86 | 53.47 | 53.72 | 6,171,802 | -0.03(-0.06%) |
May 01, 2012 | 53.53 | 54.05 | 53.40 | 53.75 | 4,837,568 | +0.23(+0.42%) |
Apr 30, 2012 | 53.60 | 53.94 | 53.36 | 53.53 | 3,511,330 | -0.21(-0.38%) |
Apr 27, 2012 | 53.71 | 54.11 | 53.41 | 53.73 | 5,134,800 | +0.13(+0.24%) |
Apr 26, 2012 | 53.14 | 53.63 | 52.44 | 53.60 | 11,854,680 | -0.96(-1.76%) |
Apr 25, 2012 | 54.76 | 54.86 | 54.41 | 54.56 | 4,844,050 | +0.13(+0.24%) |
Apr 24, 2012 | 54.32 | 54.90 | 54.23 | 54.43 | 4,196,697 | +0.29(+0.54%) |
Apr 23, 2012 | 54.84 | 54.84 | 53.75 | 54.14 | 6,290,380 | -0.85(-1.54%) |
Apr 20, 2012 | 54.79 | 55.16 | 54.31 | 54.99 | 6,154,622 | +0.28(+0.51%) |
Apr 19, 2012 | 55.20 | 55.24 | 54.40 | 54.70 | 5,068,102 | -0.43(-0.78%) |
Apr 18, 2012 | 54.87 | 55.47 | 54.76 | 55.14 | 5,396,298 | +0.13(+0.24%) |
Apr 17, 2012 | 54.68 | 55.25 | 54.64 | 55.01 | 5,170,359 | +0.51(+0.93%) |
Apr 16, 2012 | 54.65 | 54.72 | 54.18 | 54.50 | 4,689,507 | +0.00(+0.00%) |
Apr 13, 2012 | 54.31 | 54.59 | 53.86 | 54.50 | 5,758,930 | +0.10(+0.18%) |
Apr 12, 2012 | 54.07 | 54.53 | 53.94 | 54.40 | 5,862,793 | +0.43(+0.80%) |
Apr 11, 2012 | 54.07 | 54.45 | 53.92 | 53.97 | 5,836,944 | +0.32(+0.59%) |
Apr 10, 2012 | 54.07 | 54.15 | 53.45 | 53.66 | 6,170,351 | -0.59(-1.09%) |
Apr 09, 2012 | 54.36 | 54.51 | 54.08 | 54.25 | 3,483,421 | -0.68(-1.23%) |
Apr 05, 2012 | 54.46 | 54.97 | 54.33 | 54.92 | 3,487,819 | +0.22(+0.40%) |
Apr 04, 2012 | 54.93 | 55.05 | 54.55 | 54.70 | 3,838,718 | -0.45(-0.82%) |
Apr 03, 2012 | 55.34 | 55.34 | 54.76 | 55.16 | 4,302,236 | -0.10(-0.19%) |
Apr 02, 2012 | 55.01 | 55.47 | 54.88 | 55.26 | 4,349,172 | -0.03(-0.06%) |
Mar 30, 2012 | 54.96 | 55.35 | 54.81 | 55.29 | 5,065,711 | +0.60(+1.09%) |
Mar 29, 2012 | 54.62 | 54.83 | 54.01 | 54.70 | 4,717,425 | -0.13(-0.24%) |
Mar 28, 2012 | 54.94 | 55.09 | 54.42 | 54.83 | 5,338,019 | -0.24(-0.44%) |
Mar 27, 2012 | 55.44 | 55.49 | 55.03 | 55.07 | 4,466,127 | -0.12(-0.22%) |
Mar 26, 2012 | 54.98 | 55.38 | 54.98 | 55.19 | 4,698,532 | +0.59(+1.08%) |
Mar 23, 2012 | 54.93 | 54.97 | 54.32 | 54.60 | 6,128,846 | -0.39(-0.71%) |
Mar 22, 2012 | 54.61 | 55.10 | 54.44 | 54.99 | 5,418,624 | -0.16(-0.29%) |
Mar 21, 2012 | 55.07 | 55.31 | 54.78 | 55.15 | 5,615,622 | +0.08(+0.15%) |
Mar 20, 2012 | 55.04 | 55.29 | 54.77 | 55.07 | 7,499,879 | -0.49(-0.89%) |
Mar 19, 2012 | 54.55 | 56.03 | 54.38 | 55.56 | 17,351,870 | +1.85(+3.44%) |
Mar 16, 2012 | 54.07 | 54.20 | 53.70 | 53.71 | 6,732,716 | -0.36(-0.67%) |
Mar 15, 2012 | 53.60 | 54.10 | 53.36 | 54.07 | 5,776,133 | +0.48(+0.89%) |
Mar 14, 2012 | 53.66 | 53.74 | 53.44 | 53.59 | 5,040,778 | -0.09(-0.17%) |
Mar 13, 2012 | 53.27 | 53.73 | 53.13 | 53.68 | 6,485,472 | +0.47(+0.88%) |
Mar 12, 2012 | 53.01 | 53.29 | 52.83 | 53.22 | 4,734,755 | +0.36(+0.69%) |
Mar 09, 2012 | 52.69 | 53.03 | 52.36 | 52.86 | 4,313,584 | +0.30(+0.57%) |
Mar 08, 2012 | 52.25 | 52.67 | 52.12 | 52.55 | 4,971,209 | +0.49(+0.95%) |
Mar 07, 2012 | 51.78 | 52.17 | 51.77 | 52.06 | 3,726,195 | +0.27(+0.52%) |
Mar 06, 2012 | 51.85 | 52.21 | 51.64 | 51.79 | 4,803,180 | -0.49(-0.93%) |
Mar 05, 2012 | 52.43 | 52.45 | 52.01 | 52.28 | 3,069,295 | -0.15(-0.29%) |
Mar 02, 2012 | 52.12 | 52.75 | 52.12 | 52.43 | 2,909,241 | -0.24(-0.46%) |