Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.66 | 51.01 | 50.28 | 50.66 | 8,055,692 | -0.05(-0.10%) |
May 30, 2012 | 50.23 | 51.03 | 50.16 | 50.71 | 4,851,943 | +0.23(+0.45%) |
May 29, 2012 | 50.48 | 50.56 | 50.10 | 50.48 | 5,697,744 | +0.17(+0.33%) |
May 25, 2012 | 50.38 | 50.42 | 50.13 | 50.32 | 4,061,671 | -0.04(-0.07%) |
May 24, 2012 | 49.94 | 50.38 | 49.78 | 50.35 | 4,476,418 | +0.52(+1.05%) |
May 23, 2012 | 50.15 | 50.43 | 49.54 | 49.83 | 6,256,086 | -0.39(-0.77%) |
May 22, 2012 | 50.50 | 50.80 | 50.16 | 50.21 | 7,451,956 | -0.30(-0.59%) |
May 21, 2012 | 50.36 | 50.65 | 50.32 | 50.51 | 5,830,926 | +0.12(+0.25%) |
May 18, 2012 | 51.52 | 51.52 | 49.94 | 50.39 | 7,960,175 | -1.01(-1.97%) |
May 17, 2012 | 51.79 | 51.87 | 51.36 | 51.40 | 7,663,386 | -0.32(-0.62%) |
May 16, 2012 | 51.74 | 51.87 | 51.39 | 51.72 | 4,680,938 | +0.22(+0.42%) |
May 15, 2012 | 51.02 | 51.57 | 51.01 | 51.50 | 5,187,271 | +0.35(+0.68%) |
May 14, 2012 | 50.97 | 51.52 | 50.70 | 51.15 | 5,582,221 | -0.16(-0.31%) |
May 11, 2012 | 50.85 | 51.57 | 50.69 | 51.31 | 6,437,304 | +0.50(+0.98%) |
May 10, 2012 | 50.78 | 50.92 | 50.52 | 50.81 | 4,816,126 | +0.34(+0.68%) |
May 09, 2012 | 50.94 | 51.15 | 50.44 | 50.47 | 5,519,700 | -0.78(-1.53%) |
May 08, 2012 | 50.27 | 51.31 | 50.20 | 51.26 | 6,984,010 | +0.79(+1.57%) |
May 07, 2012 | 50.26 | 50.75 | 50.22 | 50.47 | 5,771,888 | -0.12(-0.23%) |
May 04, 2012 | 51.09 | 51.17 | 50.58 | 50.58 | 5,813,343 | -0.83(-1.61%) |
May 03, 2012 | 51.47 | 51.59 | 51.12 | 51.41 | 4,266,270 | -0.19(-0.37%) |
May 02, 2012 | 50.97 | 51.65 | 50.84 | 51.60 | 4,923,243 | +0.35(+0.68%) |
May 01, 2012 | 51.35 | 51.65 | 51.19 | 51.25 | 5,002,231 | -0.30(-0.59%) |
Apr 30, 2012 | 51.55 | 52.05 | 51.36 | 51.55 | 5,580,684 | -0.38(-0.74%) |
Apr 27, 2012 | 51.29 | 52.20 | 51.29 | 51.94 | 6,115,574 | +0.62(+1.20%) |
Apr 26, 2012 | 50.60 | 51.55 | 50.57 | 51.32 | 7,413,059 | +0.43(+0.85%) |
Apr 25, 2012 | 50.11 | 50.93 | 50.07 | 50.89 | 8,084,487 | +1.13(+2.27%) |
Apr 24, 2012 | 49.60 | 50.10 | 49.56 | 49.76 | 6,767,474 | +0.25(+0.50%) |
Apr 23, 2012 | 49.47 | 49.55 | 49.22 | 49.51 | 4,888,989 | -0.13(-0.26%) |
Apr 20, 2012 | 48.75 | 49.73 | 48.74 | 49.64 | 7,015,694 | +0.97(+2.00%) |
Apr 19, 2012 | 48.76 | 49.23 | 48.52 | 48.67 | 4,700,656 | -0.01(-0.03%) |
Apr 18, 2012 | 48.83 | 49.31 | 48.67 | 48.68 | 3,858,697 | -0.14(-0.30%) |
Apr 17, 2012 | 48.30 | 48.98 | 48.22 | 48.83 | 5,270,019 | +0.79(+1.64%) |
Apr 16, 2012 | 47.55 | 48.09 | 47.39 | 48.04 | 4,183,533 | +0.49(+1.02%) |
Apr 13, 2012 | 48.33 | 48.33 | 47.52 | 47.55 | 6,266,770 | -0.96(-1.99%) |
Apr 12, 2012 | 48.54 | 48.72 | 48.36 | 48.52 | 3,753,530 | +0.14(+0.28%) |
Apr 11, 2012 | 48.39 | 48.60 | 48.06 | 48.38 | 4,321,043 | +0.39(+0.82%) |
Apr 10, 2012 | 48.36 | 48.57 | 47.84 | 47.99 | 5,464,798 | -0.60(-1.24%) |
Apr 09, 2012 | 48.81 | 49.09 | 48.59 | 48.59 | 3,820,266 | -0.73(-1.47%) |
Apr 05, 2012 | 49.13 | 49.40 | 48.93 | 49.31 | 5,321,695 | +0.12(+0.25%) |
Apr 04, 2012 | 49.05 | 49.41 | 48.86 | 49.19 | 4,968,956 | -0.06(-0.12%) |
Apr 03, 2012 | 49.35 | 49.49 | 48.91 | 49.25 | 6,607,222 | -0.13(-0.26%) |
Apr 02, 2012 | 48.99 | 49.44 | 48.66 | 49.38 | 6,217,160 | +0.10(+0.21%) |
Mar 30, 2012 | 49.05 | 49.30 | 48.75 | 49.28 | 5,326,169 | +0.47(+0.97%) |
Mar 29, 2012 | 48.83 | 49.08 | 48.54 | 48.81 | 4,264,957 | -0.26(-0.53%) |
Mar 28, 2012 | 48.97 | 49.28 | 48.78 | 49.07 | 4,733,478 | -0.09(-0.19%) |
Mar 27, 2012 | 49.09 | 49.54 | 49.04 | 49.16 | 7,185,318 | +0.21(+0.43%) |
Mar 26, 2012 | 48.78 | 49.10 | 48.72 | 48.95 | 6,963,659 | +0.62(+1.29%) |
Mar 23, 2012 | 48.28 | 48.60 | 48.15 | 48.33 | 5,056,239 | +0.03(+0.06%) |
Mar 22, 2012 | 48.38 | 48.47 | 48.07 | 48.30 | 8,393,372 | -0.31(-0.64%) |
Mar 21, 2012 | 49.09 | 49.09 | 48.59 | 48.61 | 5,954,436 | -0.38(-0.78%) |
Mar 20, 2012 | 49.17 | 49.70 | 48.97 | 48.99 | 4,574,380 | -0.34(-0.69%) |
Mar 19, 2012 | 48.72 | 49.52 | 48.57 | 49.33 | 4,053,447 | +0.49(+0.99%) |
Mar 16, 2012 | 49.36 | 49.65 | 48.83 | 48.85 | 11,433,153 | -0.64(-1.29%) |
Mar 15, 2012 | 49.47 | 49.52 | 49.14 | 49.49 | 5,367,276 | +0.00(+0.00%) |
Mar 14, 2012 | 49.88 | 49.94 | 49.35 | 49.49 | 4,805,928 | -0.47(-0.94%) |
Mar 13, 2012 | 49.62 | 49.97 | 49.43 | 49.96 | 3,860,127 | +0.64(+1.29%) |
Mar 12, 2012 | 49.30 | 49.57 | 49.16 | 49.32 | 4,382,654 | +0.01(+0.03%) |
Mar 09, 2012 | 49.18 | 49.48 | 48.96 | 49.31 | 4,368,477 | +0.15(+0.31%) |
Mar 08, 2012 | 48.78 | 49.42 | 48.66 | 49.15 | 5,335,150 | +0.62(+1.27%) |
Mar 07, 2012 | 48.34 | 48.72 | 48.11 | 48.54 | 4,526,553 | +0.30(+0.62%) |
Mar 06, 2012 | 47.80 | 48.76 | 47.70 | 48.24 | 8,428,723 | -0.50(-1.03%) |
Mar 05, 2012 | 49.02 | 49.08 | 48.66 | 48.74 | 5,451,310 | -0.36(-0.74%) |
Mar 02, 2012 | 49.07 | 49.21 | 48.69 | 49.10 | 4,247,239 | +0.10(+0.21%) |