Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.30 | 50.65 | 49.92 | 50.30 | 8,112,907 | -0.05(-0.10%) |
May 30, 2012 | 49.87 | 50.67 | 49.81 | 50.35 | 4,886,404 | +0.22(+0.45%) |
May 29, 2012 | 50.12 | 50.20 | 49.74 | 50.13 | 5,738,212 | +0.17(+0.33%) |
May 25, 2012 | 50.02 | 50.07 | 49.78 | 49.96 | 4,090,519 | -0.04(-0.07%) |
May 24, 2012 | 49.58 | 50.03 | 49.43 | 50.00 | 4,508,212 | +0.52(+1.05%) |
May 23, 2012 | 49.79 | 50.08 | 49.19 | 49.48 | 6,300,519 | -0.38(-0.77%) |
May 22, 2012 | 50.15 | 50.45 | 49.81 | 49.86 | 7,504,883 | -0.30(-0.59%) |
May 21, 2012 | 50.00 | 50.29 | 49.96 | 50.16 | 5,872,339 | +0.12(+0.25%) |
May 18, 2012 | 51.15 | 51.15 | 49.58 | 50.03 | 8,016,712 | -1.01(-1.97%) |
May 17, 2012 | 51.42 | 51.50 | 51.00 | 51.04 | 7,717,815 | -0.32(-0.62%) |
May 16, 2012 | 51.37 | 51.50 | 51.02 | 51.36 | 4,714,184 | +0.22(+0.42%) |
May 15, 2012 | 50.66 | 51.21 | 50.65 | 51.14 | 5,224,113 | +0.35(+0.68%) |
May 14, 2012 | 50.61 | 51.16 | 50.34 | 50.79 | 5,621,869 | -0.16(-0.31%) |
May 11, 2012 | 50.49 | 51.20 | 50.33 | 50.95 | 6,483,025 | +0.50(+0.98%) |
May 10, 2012 | 50.43 | 50.56 | 50.17 | 50.46 | 4,850,333 | +0.34(+0.68%) |
May 09, 2012 | 50.58 | 50.79 | 50.08 | 50.12 | 5,558,903 | -0.78(-1.53%) |
May 08, 2012 | 49.92 | 50.95 | 49.85 | 50.89 | 7,033,614 | +0.78(+1.57%) |
May 07, 2012 | 49.91 | 50.39 | 49.86 | 50.11 | 5,812,883 | -0.12(-0.23%) |
May 04, 2012 | 50.73 | 50.81 | 50.22 | 50.22 | 5,854,632 | -0.82(-1.61%) |
May 03, 2012 | 51.11 | 51.23 | 50.76 | 51.05 | 4,296,571 | -0.19(-0.37%) |
May 02, 2012 | 50.61 | 51.29 | 50.48 | 51.23 | 4,958,210 | +0.35(+0.68%) |
May 01, 2012 | 50.99 | 51.29 | 50.83 | 50.89 | 5,037,759 | -0.30(-0.59%) |
Apr 30, 2012 | 51.19 | 51.69 | 51.00 | 51.19 | 5,620,321 | -0.38(-0.74%) |
Apr 27, 2012 | 50.93 | 51.83 | 50.93 | 51.57 | 6,159,010 | +0.61(+1.20%) |
Apr 26, 2012 | 50.24 | 51.18 | 50.21 | 50.96 | 7,465,711 | +0.43(+0.85%) |
Apr 25, 2012 | 49.76 | 50.57 | 49.72 | 50.53 | 8,141,907 | +1.12(+2.27%) |
Apr 24, 2012 | 49.25 | 49.74 | 49.21 | 49.40 | 6,815,540 | +0.24(+0.50%) |
Apr 23, 2012 | 49.12 | 49.20 | 48.87 | 49.16 | 4,923,713 | -0.13(-0.26%) |
Apr 20, 2012 | 48.41 | 49.38 | 48.40 | 49.29 | 7,065,523 | +0.96(+2.00%) |
Apr 19, 2012 | 48.42 | 48.89 | 48.17 | 48.32 | 4,734,042 | -0.01(-0.03%) |
Apr 18, 2012 | 48.48 | 48.96 | 48.33 | 48.34 | 3,886,103 | -0.14(-0.30%) |
Apr 17, 2012 | 47.96 | 48.63 | 47.88 | 48.48 | 5,307,450 | +0.78(+1.64%) |
Apr 16, 2012 | 47.22 | 47.75 | 47.06 | 47.70 | 4,213,247 | +0.48(+1.02%) |
Apr 13, 2012 | 47.99 | 47.99 | 47.19 | 47.22 | 6,311,280 | -0.96(-1.99%) |
Apr 12, 2012 | 48.20 | 48.37 | 48.02 | 48.17 | 3,780,190 | +0.14(+0.28%) |
Apr 11, 2012 | 48.05 | 48.25 | 47.72 | 48.04 | 4,351,733 | +0.39(+0.82%) |
Apr 10, 2012 | 48.01 | 48.22 | 47.50 | 47.65 | 5,503,612 | -0.60(-1.24%) |
Apr 09, 2012 | 48.46 | 48.74 | 48.25 | 48.25 | 3,847,400 | -0.72(-1.47%) |
Apr 05, 2012 | 48.78 | 49.05 | 48.58 | 48.97 | 5,359,493 | +0.12(+0.25%) |
Apr 04, 2012 | 48.71 | 49.06 | 48.51 | 48.84 | 5,004,248 | -0.06(-0.12%) |
Apr 03, 2012 | 49.00 | 49.15 | 48.57 | 48.90 | 6,654,149 | -0.13(-0.26%) |
Apr 02, 2012 | 48.64 | 49.09 | 48.32 | 49.03 | 6,261,317 | +0.10(+0.21%) |
Mar 30, 2012 | 48.71 | 48.95 | 48.41 | 48.93 | 5,363,998 | +0.47(+0.97%) |
Mar 29, 2012 | 48.49 | 48.73 | 48.20 | 48.46 | 4,295,248 | -0.26(-0.53%) |
Mar 28, 2012 | 48.63 | 48.93 | 48.44 | 48.72 | 4,767,097 | -0.09(-0.19%) |
Mar 27, 2012 | 48.74 | 49.20 | 48.69 | 48.81 | 7,236,351 | +0.21(+0.43%) |
Mar 26, 2012 | 48.43 | 48.75 | 48.37 | 48.61 | 7,013,118 | +0.62(+1.29%) |
Mar 23, 2012 | 47.94 | 48.25 | 47.81 | 47.99 | 5,092,151 | +0.03(+0.06%) |
Mar 22, 2012 | 48.04 | 48.12 | 47.73 | 47.96 | 8,452,986 | -0.31(-0.64%) |
Mar 21, 2012 | 48.74 | 48.74 | 48.25 | 48.27 | 5,996,728 | -0.38(-0.78%) |
Mar 20, 2012 | 48.83 | 49.35 | 48.63 | 48.65 | 4,606,869 | -0.34(-0.69%) |
Mar 19, 2012 | 48.37 | 49.17 | 48.23 | 48.99 | 4,082,237 | +0.48(+0.99%) |
Mar 16, 2012 | 49.02 | 49.30 | 48.48 | 48.50 | 11,514,357 | -0.63(-1.29%) |
Mar 15, 2012 | 49.12 | 49.17 | 48.79 | 49.14 | 5,405,397 | +0.00(+0.00%) |
Mar 14, 2012 | 49.53 | 49.58 | 49.00 | 49.14 | 4,840,063 | -0.47(-0.94%) |
Mar 13, 2012 | 49.27 | 49.62 | 49.08 | 49.61 | 3,887,544 | +0.63(+1.29%) |
Mar 12, 2012 | 48.95 | 49.22 | 48.81 | 48.97 | 4,413,782 | +0.01(+0.03%) |
Mar 09, 2012 | 48.84 | 49.13 | 48.62 | 48.96 | 4,399,505 | +0.15(+0.31%) |
Mar 08, 2012 | 48.44 | 49.07 | 48.32 | 48.81 | 5,373,043 | +0.61(+1.27%) |
Mar 07, 2012 | 48.00 | 48.37 | 47.77 | 48.19 | 4,558,703 | +0.30(+0.62%) |
Mar 06, 2012 | 47.47 | 48.42 | 47.37 | 47.90 | 8,488,588 | -0.50(-1.03%) |
Mar 05, 2012 | 48.68 | 48.73 | 48.32 | 48.40 | 5,490,028 | -0.36(-0.74%) |
Mar 02, 2012 | 48.73 | 48.86 | 48.35 | 48.76 | 4,277,405 | +0.10(+0.21%) |