Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.40 | 48.95 | 47.99 | 48.55 | 2,236,350 | +0.14(+0.28%) |
May 30, 2012 | 48.48 | 48.65 | 48.16 | 48.41 | 1,729,972 | -0.39(-0.81%) |
May 29, 2012 | 48.58 | 48.84 | 48.33 | 48.80 | 1,831,391 | +0.58(+1.21%) |
May 25, 2012 | 47.69 | 48.64 | 47.69 | 48.22 | 2,233,956 | +0.18(+0.38%) |
May 24, 2012 | 48.63 | 49.01 | 47.61 | 48.04 | 2,704,233 | -0.96(-1.97%) |
May 23, 2012 | 48.65 | 49.10 | 48.00 | 49.00 | 2,447,899 | +0.11(+0.22%) |
May 22, 2012 | 49.02 | 49.28 | 48.65 | 48.90 | 1,581,899 | -0.06(-0.12%) |
May 21, 2012 | 48.25 | 49.03 | 48.11 | 48.96 | 2,040,513 | +0.92(+1.91%) |
May 18, 2012 | 48.67 | 48.86 | 47.91 | 48.04 | 2,840,532 | -0.29(-0.60%) |
May 17, 2012 | 49.49 | 49.61 | 48.31 | 48.33 | 2,137,947 | -1.12(-2.27%) |
May 16, 2012 | 50.01 | 50.31 | 49.43 | 49.45 | 1,759,892 | -0.40(-0.81%) |
May 15, 2012 | 50.27 | 50.58 | 49.78 | 49.85 | 2,394,071 | -0.43(-0.86%) |
May 14, 2012 | 50.12 | 50.68 | 49.90 | 50.28 | 1,690,063 | -0.17(-0.35%) |
May 11, 2012 | 50.31 | 51.14 | 50.18 | 50.46 | 2,717,246 | -0.01(-0.02%) |
May 10, 2012 | 50.62 | 50.86 | 50.35 | 50.47 | 1,748,767 | +0.11(+0.21%) |
May 09, 2012 | 50.74 | 50.81 | 50.31 | 50.36 | 2,032,230 | -0.86(-1.67%) |
May 08, 2012 | 50.97 | 51.25 | 50.59 | 51.22 | 2,570,706 | +0.08(+0.16%) |
May 07, 2012 | 50.78 | 51.49 | 50.78 | 51.13 | 3,040,440 | +0.28(+0.55%) |
May 04, 2012 | 51.45 | 51.58 | 50.67 | 50.85 | 2,914,091 | -0.83(-1.61%) |
May 03, 2012 | 51.95 | 52.02 | 51.56 | 51.69 | 3,493,808 | -0.07(-0.13%) |
May 02, 2012 | 51.38 | 51.75 | 51.23 | 51.75 | 2,684,289 | +0.20(+0.38%) |
May 01, 2012 | 51.25 | 52.09 | 51.07 | 51.56 | 3,068,969 | +0.36(+0.71%) |
Apr 30, 2012 | 51.22 | 51.38 | 50.82 | 51.19 | 2,901,532 | -0.06(-0.12%) |
Apr 27, 2012 | 51.10 | 51.47 | 50.87 | 51.25 | 2,719,317 | +0.40(+0.79%) |
Apr 26, 2012 | 50.65 | 51.20 | 50.39 | 50.85 | 3,523,241 | -0.39(-0.75%) |
Apr 25, 2012 | 53.00 | 53.45 | 50.97 | 51.24 | 4,840,062 | -1.90(-3.57%) |
Apr 24, 2012 | 52.68 | 53.24 | 52.59 | 53.13 | 1,820,369 | +0.60(+1.14%) |
Apr 23, 2012 | 52.30 | 52.66 | 51.99 | 52.54 | 1,661,628 | -0.37(-0.70%) |
Apr 20, 2012 | 52.54 | 53.02 | 52.31 | 52.91 | 2,401,342 | +0.63(+1.20%) |
Apr 19, 2012 | 52.96 | 52.98 | 52.13 | 52.28 | 1,841,999 | -0.47(-0.89%) |
Apr 18, 2012 | 52.85 | 53.01 | 52.69 | 52.75 | 1,673,678 | -0.25(-0.47%) |
Apr 17, 2012 | 52.77 | 53.23 | 52.39 | 53.00 | 2,112,589 | +0.52(+0.98%) |
Apr 16, 2012 | 52.51 | 52.89 | 52.29 | 52.48 | 2,139,040 | +0.24(+0.46%) |
Apr 13, 2012 | 52.50 | 52.71 | 52.22 | 52.24 | 2,032,880 | -0.59(-1.12%) |
Apr 12, 2012 | 52.76 | 53.11 | 52.47 | 52.83 | 2,296,827 | +0.24(+0.45%) |
Apr 11, 2012 | 51.82 | 53.00 | 51.63 | 52.60 | 2,340,310 | +0.29(+0.55%) |
Apr 10, 2012 | 53.15 | 53.20 | 52.14 | 52.31 | 2,082,200 | -1.01(-1.89%) |
Apr 09, 2012 | 53.29 | 53.53 | 53.03 | 53.32 | 1,813,745 | -0.74(-1.36%) |
Apr 05, 2012 | 54.45 | 54.56 | 54.01 | 54.05 | 2,107,657 | -0.62(-1.14%) |
Apr 04, 2012 | 54.63 | 54.74 | 54.07 | 54.68 | 2,030,684 | -0.35(-0.64%) |
Apr 03, 2012 | 55.71 | 55.75 | 54.69 | 55.03 | 1,579,056 | -0.75(-1.34%) |
Apr 02, 2012 | 55.25 | 56.12 | 55.04 | 55.78 | 1,623,476 | +0.53(+0.97%) |
Mar 30, 2012 | 55.01 | 55.39 | 54.78 | 55.24 | 1,673,326 | +0.55(+1.00%) |
Mar 29, 2012 | 54.96 | 54.96 | 54.12 | 54.69 | 1,899,632 | -0.35(-0.64%) |
Mar 28, 2012 | 55.37 | 55.37 | 54.67 | 55.05 | 1,794,560 | -0.32(-0.58%) |
Mar 27, 2012 | 55.70 | 55.75 | 55.28 | 55.37 | 1,508,066 | -0.27(-0.49%) |
Mar 26, 2012 | 55.03 | 55.82 | 54.94 | 55.64 | 2,480,200 | +0.85(+1.55%) |
Mar 23, 2012 | 54.54 | 54.88 | 54.45 | 54.79 | 1,644,572 | +0.40(+0.73%) |
Mar 22, 2012 | 54.05 | 54.48 | 53.99 | 54.39 | 1,287,385 | -0.02(-0.04%) |
Mar 21, 2012 | 54.49 | 54.63 | 54.27 | 54.42 | 1,209,775 | -0.05(-0.08%) |
Mar 20, 2012 | 54.66 | 54.72 | 54.21 | 54.46 | 1,133,305 | -0.48(-0.88%) |
Mar 19, 2012 | 54.75 | 55.13 | 54.58 | 54.94 | 1,203,915 | +0.06(+0.11%) |
Mar 16, 2012 | 55.14 | 55.43 | 54.81 | 54.88 | 2,340,983 | -0.33(-0.60%) |
Mar 15, 2012 | 55.03 | 55.42 | 54.96 | 55.21 | 2,012,244 | +0.18(+0.33%) |
Mar 14, 2012 | 55.02 | 55.18 | 54.79 | 55.03 | 1,478,980 | +0.02(+0.03%) |
Mar 13, 2012 | 54.36 | 55.05 | 54.02 | 55.02 | 2,034,880 | +1.01(+1.87%) |
Mar 12, 2012 | 54.15 | 54.15 | 53.67 | 54.01 | 1,569,507 | -0.03(-0.06%) |
Mar 09, 2012 | 54.26 | 54.42 | 53.86 | 54.04 | 1,500,805 | -0.17(-0.32%) |
Mar 08, 2012 | 54.10 | 54.42 | 53.81 | 54.21 | 1,591,076 | +0.57(+1.07%) |
Mar 07, 2012 | 53.41 | 53.69 | 53.23 | 53.64 | 1,441,630 | +0.30(+0.56%) |
Mar 06, 2012 | 53.93 | 54.18 | 53.22 | 53.34 | 3,039,098 | -1.24(-2.28%) |
Mar 05, 2012 | 54.51 | 54.66 | 54.05 | 54.58 | 2,507,497 | -0.11(-0.21%) |
Mar 02, 2012 | 54.82 | 54.96 | 54.53 | 54.69 | 1,405,020 | -0.21(-0.38%) |