Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.56 | 48.98 | 47.13 | 48.66 | 1,126,876 | +0.10(+0.21%) |
May 30, 2012 | 49.72 | 49.72 | 48.16 | 48.56 | 925,283 | -1.85(-3.68%) |
May 29, 2012 | 50.04 | 50.68 | 49.80 | 50.42 | 2,244,948 | +1.04(+2.11%) |
May 25, 2012 | 49.69 | 49.91 | 48.98 | 49.38 | 823,917 | -0.15(-0.30%) |
May 24, 2012 | 52.07 | 52.07 | 48.57 | 49.52 | 1,344,988 | -2.30(-4.44%) |
May 23, 2012 | 51.22 | 51.90 | 49.83 | 51.83 | 758,203 | -0.05(-0.11%) |
May 22, 2012 | 54.26 | 54.26 | 51.32 | 51.88 | 1,050,140 | -1.38(-2.59%) |
May 21, 2012 | 50.84 | 53.43 | 50.79 | 53.26 | 748,598 | +2.62(+5.18%) |
May 18, 2012 | 51.41 | 51.95 | 50.33 | 50.64 | 1,312,362 | -0.49(-0.96%) |
May 17, 2012 | 52.58 | 52.99 | 50.96 | 51.13 | 970,211 | -2.13(-4.00%) |
May 16, 2012 | 54.84 | 55.95 | 53.19 | 53.26 | 748,040 | -1.27(-2.33%) |
May 15, 2012 | 56.49 | 56.55 | 54.21 | 54.53 | 678,782 | -1.84(-3.26%) |
May 14, 2012 | 56.76 | 57.47 | 56.19 | 56.37 | 686,222 | -1.50(-2.59%) |
May 11, 2012 | 58.90 | 59.80 | 57.62 | 57.86 | 716,621 | -1.66(-2.79%) |
May 10, 2012 | 60.79 | 61.80 | 59.34 | 59.53 | 724,885 | -0.48(-0.81%) |
May 09, 2012 | 58.83 | 60.31 | 58.43 | 60.01 | 1,140,256 | +0.16(+0.26%) |
May 08, 2012 | 59.66 | 60.02 | 57.42 | 59.86 | 1,043,681 | +0.36(+0.61%) |
May 07, 2012 | 57.31 | 59.55 | 56.97 | 59.49 | 1,237,348 | +1.61(+2.79%) |
May 04, 2012 | 58.19 | 58.19 | 56.74 | 57.88 | 752,939 | -1.15(-1.95%) |
May 03, 2012 | 61.14 | 62.23 | 58.43 | 59.03 | 1,448,015 | -1.98(-3.24%) |
May 02, 2012 | 62.23 | 62.27 | 60.23 | 61.00 | 1,021,774 | -2.33(-3.67%) |
May 01, 2012 | 63.07 | 63.63 | 61.95 | 63.33 | 974,817 | +0.31(+0.49%) |
Apr 30, 2012 | 62.84 | 63.28 | 61.23 | 63.02 | 763,012 | +0.00(+0.00%) |
Apr 27, 2012 | 61.89 | 63.18 | 61.76 | 63.02 | 1,067,774 | +1.24(+2.01%) |
Apr 26, 2012 | 60.82 | 62.63 | 60.07 | 61.78 | 2,668,819 | +0.65(+1.06%) |
Apr 25, 2012 | 60.07 | 61.16 | 59.66 | 61.13 | 1,027,998 | +1.63(+2.74%) |
Apr 24, 2012 | 58.10 | 59.95 | 57.95 | 59.50 | 887,567 | +1.29(+2.21%) |
Apr 23, 2012 | 56.84 | 59.02 | 56.65 | 58.21 | 963,844 | +0.22(+0.38%) |
Apr 20, 2012 | 59.89 | 60.12 | 57.90 | 58.00 | 930,570 | -1.29(-2.17%) |
Apr 19, 2012 | 60.48 | 61.05 | 59.05 | 59.28 | 1,267,979 | -1.10(-1.83%) |
Apr 18, 2012 | 60.75 | 60.75 | 59.85 | 60.38 | 1,030,226 | -0.69(-1.13%) |
Apr 17, 2012 | 60.98 | 62.08 | 60.93 | 61.08 | 1,012,406 | +0.67(+1.12%) |
Apr 16, 2012 | 62.74 | 62.74 | 59.96 | 60.40 | 1,079,141 | -1.73(-2.79%) |
Apr 13, 2012 | 63.76 | 64.23 | 61.97 | 62.14 | 973,109 | -2.55(-3.95%) |
Apr 12, 2012 | 62.74 | 64.93 | 62.42 | 64.69 | 874,542 | +2.23(+3.58%) |
Apr 11, 2012 | 63.88 | 64.20 | 62.24 | 62.45 | 677,229 | -0.64(-1.01%) |
Apr 10, 2012 | 64.25 | 64.99 | 62.40 | 63.09 | 1,024,919 | -1.14(-1.77%) |
Apr 09, 2012 | 63.59 | 64.87 | 63.44 | 64.23 | 479,463 | -0.64(-0.98%) |
Apr 05, 2012 | 65.88 | 66.71 | 64.56 | 64.87 | 748,062 | -1.15(-1.74%) |
Apr 04, 2012 | 67.92 | 68.52 | 65.83 | 66.02 | 961,528 | -3.05(-4.42%) |
Apr 03, 2012 | 69.06 | 69.35 | 67.98 | 69.07 | 1,003,157 | -0.05(-0.07%) |
Apr 02, 2012 | 69.94 | 69.98 | 68.31 | 69.12 | 1,305,323 | +0.30(+0.44%) |
Mar 30, 2012 | 68.87 | 69.71 | 67.71 | 68.82 | 883,228 | +0.36(+0.52%) |
Mar 29, 2012 | 68.42 | 68.83 | 66.88 | 68.46 | 781,322 | -0.66(-0.95%) |
Mar 28, 2012 | 70.71 | 70.75 | 68.55 | 69.12 | 1,177,736 | -1.88(-2.65%) |
Mar 27, 2012 | 71.34 | 71.75 | 70.40 | 71.00 | 659,702 | -0.47(-0.65%) |
Mar 26, 2012 | 71.00 | 71.80 | 70.66 | 71.46 | 940,278 | +1.24(+1.77%) |
Mar 23, 2012 | 69.38 | 70.73 | 68.46 | 70.22 | 909,503 | +1.12(+1.62%) |
Mar 22, 2012 | 71.29 | 71.29 | 68.14 | 69.10 | 1,391,249 | -2.60(-3.62%) |
Mar 21, 2012 | 72.81 | 73.11 | 70.92 | 71.70 | 1,095,913 | -0.86(-1.18%) |
Mar 20, 2012 | 74.45 | 74.45 | 71.24 | 72.56 | 1,220,253 | -2.13(-2.86%) |
Mar 19, 2012 | 74.94 | 75.59 | 74.29 | 74.69 | 734,598 | +0.23(+0.31%) |
Mar 16, 2012 | 73.67 | 75.17 | 73.43 | 74.46 | 762,350 | +1.32(+1.81%) |
Mar 15, 2012 | 73.10 | 74.05 | 72.20 | 73.14 | 562,812 | +0.33(+0.45%) |
Mar 14, 2012 | 73.87 | 75.02 | 72.24 | 72.81 | 800,125 | -1.87(-2.50%) |
Mar 13, 2012 | 74.97 | 75.07 | 73.21 | 74.68 | 1,043,669 | +0.06(+0.09%) |
Mar 12, 2012 | 74.97 | 75.24 | 73.66 | 74.62 | 1,233,308 | -0.57(-0.76%) |
Mar 09, 2012 | 74.08 | 75.73 | 73.73 | 75.19 | 910,980 | +0.93(+1.25%) |
Mar 08, 2012 | 72.80 | 74.49 | 71.75 | 74.26 | 1,164,737 | +1.65(+2.27%) |
Mar 07, 2012 | 70.91 | 73.01 | 70.42 | 72.61 | 1,083,222 | +1.72(+2.43%) |
Mar 06, 2012 | 71.66 | 72.16 | 70.21 | 70.89 | 1,117,377 | -1.66(-2.29%) |
Mar 05, 2012 | 74.07 | 74.34 | 71.98 | 72.55 | 752,232 | -1.51(-2.04%) |
Mar 02, 2012 | 75.57 | 75.72 | 73.83 | 74.06 | 781,403 | -1.60(-2.11%) |