Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.73 | 47.75 | 46.58 | 47.13 | 4,227,816 | +0.46(+0.99%) |
May 30, 2012 | 46.97 | 47.07 | 46.57 | 46.67 | 2,222,356 | -1.20(-2.51%) |
May 29, 2012 | 48.29 | 48.49 | 47.54 | 47.87 | 1,543,440 | +0.95(+2.02%) |
May 25, 2012 | 46.93 | 47.37 | 46.87 | 46.92 | 1,674,138 | -0.52(-1.09%) |
May 24, 2012 | 48.11 | 48.18 | 47.22 | 47.44 | 2,221,265 | -0.90(-1.87%) |
May 23, 2012 | 48.12 | 48.48 | 47.47 | 48.34 | 2,774,110 | +0.09(+0.19%) |
May 22, 2012 | 48.84 | 49.13 | 47.86 | 48.25 | 3,623,671 | -0.08(-0.17%) |
May 21, 2012 | 47.97 | 48.47 | 47.60 | 48.34 | 1,904,633 | +1.35(+2.88%) |
May 18, 2012 | 48.13 | 48.14 | 46.84 | 46.98 | 3,448,866 | -1.07(-2.22%) |
May 17, 2012 | 48.73 | 48.85 | 48.04 | 48.05 | 1,585,258 | -0.38(-0.78%) |
May 16, 2012 | 48.98 | 49.24 | 48.34 | 48.43 | 1,811,717 | -0.37(-0.76%) |
May 15, 2012 | 49.33 | 49.72 | 48.73 | 48.80 | 2,468,091 | -1.08(-2.17%) |
May 14, 2012 | 49.75 | 50.42 | 49.63 | 49.88 | 2,254,589 | -0.57(-1.13%) |
May 11, 2012 | 49.86 | 50.78 | 49.75 | 50.45 | 2,689,500 | +0.84(+1.70%) |
May 10, 2012 | 50.20 | 50.27 | 49.44 | 49.61 | 3,049,249 | -0.32(-0.64%) |
May 09, 2012 | 49.30 | 50.11 | 49.09 | 49.93 | 2,271,983 | -0.07(-0.14%) |
May 08, 2012 | 49.98 | 50.18 | 49.20 | 50.00 | 2,099,422 | -0.67(-1.33%) |
May 07, 2012 | 50.27 | 50.71 | 50.09 | 50.68 | 4,492,310 | +0.17(+0.33%) |
May 04, 2012 | 50.97 | 51.22 | 50.32 | 50.51 | 1,752,297 | -1.41(-2.72%) |
May 03, 2012 | 52.30 | 52.67 | 51.78 | 51.92 | 3,997,859 | -0.93(-1.76%) |
May 02, 2012 | 52.86 | 53.04 | 52.40 | 52.85 | 1,628,662 | -0.47(-0.89%) |
May 01, 2012 | 53.14 | 53.49 | 53.11 | 53.33 | 1,609,340 | +0.11(+0.21%) |
Apr 30, 2012 | 53.12 | 53.41 | 52.95 | 53.21 | 1,432,166 | -0.32(-0.60%) |
Apr 27, 2012 | 53.60 | 53.76 | 53.37 | 53.53 | 1,361,072 | -0.38(-0.70%) |
Apr 26, 2012 | 52.50 | 53.98 | 52.43 | 53.91 | 4,177,279 | +0.96(+1.82%) |
Apr 25, 2012 | 52.54 | 53.08 | 52.44 | 52.95 | 6,160,755 | +0.65(+1.24%) |
Apr 24, 2012 | 51.89 | 52.51 | 51.60 | 52.30 | 4,058,552 | +0.73(+1.42%) |
Apr 23, 2012 | 51.47 | 51.62 | 50.97 | 51.57 | 1,824,182 | -0.79(-1.50%) |
Apr 20, 2012 | 52.41 | 52.70 | 52.26 | 52.35 | 3,877,150 | +0.75(+1.46%) |
Apr 19, 2012 | 52.18 | 52.62 | 51.38 | 51.60 | 2,828,415 | -0.48(-0.92%) |
Apr 18, 2012 | 52.22 | 52.54 | 52.02 | 52.08 | 3,197,936 | -0.06(-0.11%) |
Apr 17, 2012 | 51.59 | 52.28 | 51.30 | 52.14 | 2,990,178 | +0.98(+1.91%) |
Apr 16, 2012 | 51.27 | 51.55 | 50.88 | 51.16 | 4,080,782 | -1.36(-2.58%) |
Apr 13, 2012 | 53.37 | 53.39 | 51.77 | 52.51 | 7,058,982 | -0.35(-0.65%) |
Apr 12, 2012 | 53.73 | 53.76 | 52.34 | 52.86 | 6,521,816 | -0.06(-0.11%) |
Apr 11, 2012 | 52.78 | 53.30 | 52.55 | 52.92 | 3,204,255 | +1.08(+2.09%) |
Apr 10, 2012 | 53.08 | 53.39 | 51.61 | 51.83 | 4,838,460 | -1.11(-2.09%) |
Apr 09, 2012 | 52.96 | 53.38 | 52.94 | 52.94 | 1,611,120 | -1.14(-2.11%) |
Apr 05, 2012 | 53.07 | 54.19 | 53.00 | 54.08 | 4,021,541 | -0.09(-0.16%) |
Apr 04, 2012 | 54.55 | 54.83 | 53.52 | 54.17 | 3,394,116 | -1.49(-2.68%) |
Apr 03, 2012 | 56.80 | 56.82 | 55.35 | 55.66 | 2,601,431 | -1.31(-2.30%) |
Apr 02, 2012 | 56.34 | 57.22 | 56.20 | 56.97 | 1,971,024 | +0.92(+1.65%) |
Mar 30, 2012 | 56.10 | 56.33 | 55.91 | 56.05 | 2,884,352 | -0.02(-0.04%) |
Mar 29, 2012 | 55.52 | 56.15 | 55.37 | 56.07 | 1,660,837 | -0.29(-0.51%) |
Mar 28, 2012 | 57.13 | 57.14 | 56.08 | 56.36 | 2,128,732 | -0.30(-0.52%) |
Mar 27, 2012 | 57.17 | 57.20 | 56.64 | 56.66 | 1,061,909 | -0.53(-0.93%) |
Mar 26, 2012 | 56.80 | 57.19 | 56.76 | 57.19 | 2,927,049 | +0.69(+1.22%) |
Mar 23, 2012 | 56.37 | 56.62 | 56.02 | 56.50 | 1,522,117 | -0.14(-0.24%) |
Mar 22, 2012 | 56.40 | 57.03 | 56.36 | 56.63 | 2,206,365 | -0.55(-0.97%) |
Mar 21, 2012 | 57.23 | 57.44 | 57.03 | 57.19 | 2,148,959 | -0.33(-0.57%) |
Mar 20, 2012 | 57.24 | 57.67 | 57.13 | 57.52 | 2,419,844 | -0.53(-0.91%) |
Mar 19, 2012 | 57.73 | 58.21 | 57.44 | 58.05 | 1,425,296 | +0.25(+0.43%) |
Mar 16, 2012 | 57.59 | 57.88 | 57.49 | 57.80 | 1,746,692 | +0.43(+0.76%) |
Mar 15, 2012 | 56.64 | 57.44 | 56.59 | 57.36 | 2,597,804 | +0.83(+1.46%) |
Mar 14, 2012 | 56.57 | 56.83 | 56.28 | 56.54 | 3,623,434 | -0.27(-0.48%) |
Mar 13, 2012 | 55.90 | 56.81 | 55.89 | 56.81 | 3,583,574 | +1.11(+1.99%) |
Mar 12, 2012 | 55.10 | 55.79 | 55.02 | 55.70 | 895,918 | +0.32(+0.58%) |
Mar 09, 2012 | 55.14 | 55.49 | 55.02 | 55.38 | 1,253,381 | +0.15(+0.28%) |
Mar 08, 2012 | 54.47 | 55.42 | 54.37 | 55.23 | 1,789,994 | +1.70(+3.18%) |
Mar 07, 2012 | 53.37 | 53.72 | 53.25 | 53.53 | 1,331,837 | +0.24(+0.45%) |
Mar 06, 2012 | 53.90 | 54.01 | 53.03 | 53.28 | 3,024,756 | -1.38(-2.53%) |
Mar 05, 2012 | 54.84 | 54.87 | 54.29 | 54.67 | 1,631,705 | +0.35(+0.65%) |
Mar 02, 2012 | 54.43 | 54.47 | 54.07 | 54.31 | 1,253,775 | -0.49(-0.89%) |