Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.26 | 51.77 | 50.83 | 51.59 | 2,614,672 | +0.25(+0.49%) |
May 30, 2012 | 50.90 | 51.48 | 50.50 | 51.34 | 1,990,398 | +0.24(+0.47%) |
May 29, 2012 | 51.50 | 51.54 | 50.39 | 51.10 | 2,019,104 | +0.00(+0.00%) |
May 25, 2012 | 50.98 | 51.16 | 50.60 | 51.10 | 1,436,436 | +0.25(+0.48%) |
May 24, 2012 | 49.90 | 50.86 | 49.71 | 50.85 | 2,161,966 | +1.19(+2.40%) |
May 23, 2012 | 48.76 | 49.75 | 48.76 | 49.66 | 1,835,778 | +0.61(+1.24%) |
May 22, 2012 | 48.59 | 49.37 | 47.92 | 49.05 | 2,085,858 | +0.61(+1.26%) |
May 21, 2012 | 47.64 | 48.69 | 47.41 | 48.45 | 2,183,204 | +0.85(+1.79%) |
May 18, 2012 | 47.61 | 47.93 | 46.35 | 47.59 | 3,323,976 | +0.03(+0.06%) |
May 17, 2012 | 48.60 | 49.20 | 47.50 | 47.56 | 7,833,174 | -3.09(-6.09%) |
May 16, 2012 | 50.79 | 51.20 | 50.41 | 50.65 | 2,859,300 | +0.09(+0.18%) |
May 15, 2012 | 50.09 | 51.44 | 49.70 | 50.56 | 3,178,970 | +0.70(+1.40%) |
May 14, 2012 | 50.98 | 51.33 | 49.84 | 49.86 | 2,502,276 | -1.49(-2.91%) |
May 11, 2012 | 51.01 | 51.88 | 51.01 | 51.35 | 1,315,536 | +0.23(+0.45%) |
May 10, 2012 | 51.21 | 51.40 | 50.49 | 51.12 | 1,484,908 | +0.19(+0.37%) |
May 09, 2012 | 50.62 | 51.34 | 50.51 | 50.94 | 1,736,558 | +0.14(+0.27%) |
May 08, 2012 | 51.42 | 51.42 | 50.09 | 50.80 | 2,152,146 | -0.62(-1.22%) |
May 07, 2012 | 50.73 | 51.80 | 50.60 | 51.42 | 1,722,858 | +0.49(+0.96%) |
May 04, 2012 | 51.32 | 51.95 | 50.94 | 50.94 | 1,485,662 | -0.75(-1.46%) |
May 03, 2012 | 52.00 | 52.04 | 51.48 | 51.69 | 1,163,808 | -0.25(-0.48%) |
May 02, 2012 | 51.08 | 52.04 | 50.98 | 51.94 | 1,301,806 | +0.91(+1.79%) |
May 01, 2012 | 50.94 | 51.56 | 50.48 | 51.02 | 1,247,608 | +0.20(+0.38%) |
Apr 30, 2012 | 51.05 | 51.26 | 50.65 | 50.83 | 1,308,696 | -0.15(-0.28%) |
Apr 27, 2012 | 50.25 | 51.21 | 50.09 | 50.98 | 1,464,780 | +1.01(+2.02%) |
Apr 26, 2012 | 49.44 | 50.22 | 49.20 | 49.97 | 1,195,112 | +0.55(+1.10%) |
Apr 25, 2012 | 48.75 | 49.45 | 48.66 | 49.42 | 1,353,832 | +1.05(+2.16%) |
Apr 24, 2012 | 49.18 | 49.29 | 48.26 | 48.38 | 2,612,780 | -1.07(-2.16%) |
Apr 23, 2012 | 49.55 | 49.73 | 49.05 | 49.45 | 1,241,302 | -0.33(-0.66%) |
Apr 20, 2012 | 49.25 | 49.84 | 49.03 | 49.77 | 1,475,946 | +0.57(+1.15%) |
Apr 19, 2012 | 49.20 | 49.47 | 48.85 | 49.21 | 1,357,188 | -0.06(-0.13%) |
Apr 18, 2012 | 49.05 | 49.42 | 48.81 | 49.27 | 1,392,726 | +0.17(+0.34%) |
Apr 17, 2012 | 48.49 | 49.23 | 48.29 | 49.10 | 2,256,206 | +0.82(+1.70%) |
Apr 16, 2012 | 48.12 | 48.53 | 47.63 | 48.28 | 1,735,416 | +0.27(+0.57%) |
Apr 13, 2012 | 47.74 | 48.35 | 47.71 | 48.01 | 1,956,960 | +0.05(+0.11%) |
Apr 12, 2012 | 47.43 | 48.19 | 47.27 | 47.95 | 1,716,102 | +0.58(+1.23%) |
Apr 11, 2012 | 46.91 | 47.39 | 46.89 | 47.37 | 1,634,274 | +0.68(+1.45%) |
Apr 10, 2012 | 47.49 | 47.80 | 46.52 | 46.70 | 1,991,446 | -0.96(-2.02%) |
Apr 09, 2012 | 47.73 | 47.80 | 47.05 | 47.66 | 1,498,304 | -0.42(-0.86%) |
Apr 05, 2012 | 47.05 | 48.32 | 47.05 | 48.08 | 1,679,878 | +0.80(+1.68%) |
Apr 04, 2012 | 47.62 | 47.77 | 46.90 | 47.28 | 1,886,958 | -0.59(-1.24%) |
Apr 03, 2012 | 47.45 | 48.13 | 47.41 | 47.88 | 2,124,040 | +0.40(+0.83%) |
Apr 02, 2012 | 47.29 | 47.66 | 47.29 | 47.48 | 1,720,476 | +0.23(+0.50%) |
Mar 30, 2012 | 47.47 | 47.56 | 47.10 | 47.24 | 2,982,354 | +0.02(+0.04%) |
Mar 29, 2012 | 47.10 | 47.27 | 46.84 | 47.23 | 1,401,886 | -0.07(-0.16%) |
Mar 28, 2012 | 47.72 | 47.86 | 46.96 | 47.30 | 1,812,560 | -0.53(-1.10%) |
Mar 27, 2012 | 48.00 | 48.07 | 47.69 | 47.83 | 1,480,298 | -0.08(-0.18%) |
Mar 26, 2012 | 47.53 | 48.10 | 47.40 | 47.91 | 1,946,350 | +0.54(+1.14%) |
Mar 23, 2012 | 47.44 | 47.51 | 47.02 | 47.37 | 1,253,666 | -0.15(-0.32%) |
Mar 22, 2012 | 47.20 | 47.77 | 47.17 | 47.52 | 1,507,332 | +0.16(+0.33%) |
Mar 21, 2012 | 47.10 | 47.55 | 47.03 | 47.37 | 1,500,482 | +0.27(+0.57%) |
Mar 20, 2012 | 46.53 | 47.10 | 46.53 | 47.09 | 1,511,780 | +0.25(+0.53%) |
Mar 19, 2012 | 46.73 | 46.94 | 46.29 | 46.84 | 1,316,104 | +0.20(+0.44%) |
Mar 16, 2012 | 46.87 | 47.02 | 46.42 | 46.64 | 2,281,210 | -0.12(-0.25%) |
Mar 15, 2012 | 47.07 | 47.07 | 46.73 | 46.76 | 1,877,352 | -0.32(-0.69%) |
Mar 14, 2012 | 46.75 | 47.08 | 46.60 | 47.08 | 1,503,344 | +0.33(+0.71%) |
Mar 13, 2012 | 47.09 | 47.23 | 46.40 | 46.75 | 1,875,780 | +0.08(+0.17%) |
Mar 12, 2012 | 46.63 | 46.95 | 46.56 | 46.67 | 1,599,904 | +0.11(+0.24%) |
Mar 09, 2012 | 46.35 | 46.62 | 46.10 | 46.56 | 1,749,104 | +0.28(+0.59%) |
Mar 08, 2012 | 46.11 | 46.38 | 45.69 | 46.28 | 1,656,260 | +0.46(+1.00%) |
Mar 07, 2012 | 45.96 | 45.96 | 45.34 | 45.83 | 1,519,730 | +0.12(+0.25%) |
Mar 06, 2012 | 45.90 | 46.20 | 45.52 | 45.71 | 1,823,530 | -0.34(-0.75%) |
Mar 05, 2012 | 45.30 | 46.24 | 45.26 | 46.05 | 2,533,060 | +0.74(+1.64%) |
Mar 02, 2012 | 45.33 | 45.45 | 45.02 | 45.31 | 1,536,762 | -0.07(-0.15%) |