Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.85 | 51.21 | 50.50 | 50.82 | 6,125,269 | -0.02(-0.05%) |
May 30, 2012 | 51.21 | 51.25 | 50.63 | 50.85 | 4,479,592 | -0.77(-1.49%) |
May 29, 2012 | 51.41 | 51.78 | 51.26 | 51.62 | 3,558,063 | +0.57(+1.12%) |
May 25, 2012 | 51.10 | 51.29 | 50.82 | 51.04 | 3,897,236 | -0.12(-0.24%) |
May 24, 2012 | 51.15 | 51.18 | 50.59 | 51.16 | 3,856,661 | +0.11(+0.21%) |
May 23, 2012 | 50.20 | 51.10 | 49.94 | 51.06 | 5,327,693 | +0.40(+0.80%) |
May 22, 2012 | 50.99 | 51.17 | 50.38 | 50.65 | 4,984,224 | -0.20(-0.39%) |
May 21, 2012 | 50.50 | 50.95 | 50.42 | 50.85 | 3,967,711 | +0.57(+1.14%) |
May 18, 2012 | 51.04 | 51.04 | 50.14 | 50.28 | 5,984,067 | -0.50(-0.98%) |
May 17, 2012 | 51.51 | 51.56 | 50.73 | 50.78 | 4,612,643 | -0.61(-1.18%) |
May 16, 2012 | 51.72 | 51.94 | 51.33 | 51.39 | 4,601,653 | +0.04(+0.07%) |
May 15, 2012 | 51.45 | 51.75 | 51.18 | 51.35 | 4,362,160 | -0.03(-0.06%) |
May 14, 2012 | 51.16 | 51.81 | 51.03 | 51.38 | 4,396,564 | -0.54(-1.04%) |
May 11, 2012 | 51.76 | 52.37 | 51.62 | 51.92 | 4,346,248 | -0.24(-0.46%) |
May 10, 2012 | 52.16 | 52.49 | 52.01 | 52.16 | 4,725,033 | -0.08(-0.16%) |
May 09, 2012 | 51.86 | 52.58 | 51.47 | 52.24 | 5,334,346 | -0.17(-0.33%) |
May 08, 2012 | 52.15 | 52.61 | 51.66 | 52.41 | 4,527,964 | -0.27(-0.51%) |
May 07, 2012 | 52.50 | 53.05 | 52.50 | 52.68 | 4,599,632 | -0.40(-0.74%) |
May 04, 2012 | 53.38 | 53.42 | 52.86 | 53.08 | 4,717,187 | -0.43(-0.81%) |
May 03, 2012 | 53.58 | 53.79 | 53.34 | 53.51 | 3,914,892 | -0.08(-0.15%) |
May 02, 2012 | 53.37 | 53.63 | 53.21 | 53.59 | 3,508,375 | -0.05(-0.09%) |
May 01, 2012 | 53.35 | 53.85 | 53.12 | 53.64 | 3,833,022 | +0.14(+0.27%) |
Apr 30, 2012 | 53.43 | 53.55 | 53.11 | 53.49 | 3,462,748 | +0.00(+0.00%) |
Apr 27, 2012 | 53.52 | 53.60 | 53.13 | 53.49 | 4,168,572 | +0.02(+0.04%) |
Apr 26, 2012 | 53.04 | 53.61 | 52.98 | 53.47 | 4,595,909 | +0.31(+0.59%) |
Apr 25, 2012 | 53.26 | 53.43 | 52.98 | 53.16 | 4,949,500 | +0.19(+0.35%) |
Apr 24, 2012 | 53.47 | 53.73 | 52.91 | 52.97 | 9,523,898 | +0.81(+1.56%) |
Apr 23, 2012 | 51.79 | 52.22 | 51.49 | 52.16 | 4,627,653 | -0.21(-0.40%) |
Apr 20, 2012 | 52.07 | 52.56 | 52.03 | 52.37 | 5,307,571 | +0.41(+0.78%) |
Apr 19, 2012 | 52.19 | 52.41 | 51.56 | 51.96 | 4,284,768 | -0.20(-0.38%) |
Apr 18, 2012 | 52.02 | 52.46 | 51.89 | 52.16 | 2,976,135 | -0.19(-0.37%) |
Apr 17, 2012 | 51.90 | 52.48 | 51.88 | 52.35 | 3,932,665 | +0.63(+1.22%) |
Apr 16, 2012 | 51.51 | 52.04 | 51.43 | 51.72 | 5,112,287 | +0.43(+0.83%) |
Apr 13, 2012 | 51.77 | 51.83 | 51.22 | 51.30 | 4,359,395 | -0.70(-1.35%) |
Apr 12, 2012 | 51.31 | 52.04 | 50.93 | 52.00 | 4,136,054 | +0.90(+1.77%) |
Apr 11, 2012 | 51.10 | 51.30 | 50.96 | 51.09 | 4,222,505 | +0.46(+0.91%) |
Apr 10, 2012 | 51.59 | 51.72 | 50.55 | 50.63 | 6,098,930 | -1.05(-2.03%) |
Apr 09, 2012 | 51.62 | 51.94 | 51.42 | 51.68 | 3,228,458 | -0.56(-1.08%) |
Apr 05, 2012 | 52.30 | 52.55 | 52.06 | 52.24 | 3,421,832 | -0.34(-0.65%) |
Apr 04, 2012 | 52.67 | 52.71 | 52.17 | 52.58 | 3,996,955 | -0.57(-1.07%) |
Apr 03, 2012 | 53.41 | 53.41 | 52.80 | 53.15 | 3,839,482 | -0.26(-0.49%) |
Apr 02, 2012 | 53.15 | 53.49 | 52.71 | 53.41 | 4,411,657 | +0.01(+0.02%) |
Mar 30, 2012 | 53.41 | 53.45 | 53.13 | 53.40 | 4,129,174 | +0.26(+0.50%) |
Mar 29, 2012 | 52.61 | 53.17 | 52.51 | 53.14 | 3,686,982 | +0.19(+0.36%) |
Mar 28, 2012 | 53.45 | 53.64 | 52.70 | 52.95 | 3,825,306 | -0.41(-0.77%) |
Mar 27, 2012 | 53.50 | 53.53 | 53.23 | 53.36 | 3,856,160 | +0.01(+0.02%) |
Mar 26, 2012 | 53.23 | 53.49 | 53.04 | 53.35 | 4,297,262 | +0.40(+0.75%) |
Mar 23, 2012 | 53.06 | 53.08 | 52.69 | 52.95 | 3,886,799 | -0.07(-0.12%) |
Mar 22, 2012 | 52.98 | 53.15 | 52.51 | 53.02 | 5,118,747 | -0.20(-0.38%) |
Mar 21, 2012 | 53.53 | 53.66 | 53.16 | 53.22 | 4,065,626 | -0.26(-0.49%) |
Mar 20, 2012 | 53.38 | 53.71 | 53.13 | 53.49 | 4,151,509 | -0.23(-0.43%) |
Mar 19, 2012 | 53.59 | 53.82 | 53.40 | 53.72 | 4,318,917 | +0.11(+0.20%) |
Mar 16, 2012 | 53.80 | 53.88 | 53.50 | 53.61 | 8,364,709 | -0.26(-0.49%) |
Mar 15, 2012 | 53.28 | 53.88 | 53.17 | 53.88 | 5,432,741 | +0.68(+1.27%) |
Mar 14, 2012 | 53.04 | 53.43 | 53.04 | 53.20 | 4,946,221 | +0.07(+0.14%) |
Mar 13, 2012 | 52.53 | 53.14 | 52.38 | 53.13 | 5,190,386 | +0.72(+1.38%) |
Mar 12, 2012 | 52.14 | 52.53 | 52.06 | 52.40 | 3,423,377 | +0.44(+0.85%) |
Mar 09, 2012 | 51.97 | 52.24 | 51.87 | 51.96 | 3,271,280 | +0.05(+0.10%) |
Mar 08, 2012 | 51.52 | 52.04 | 51.47 | 51.91 | 4,348,652 | +0.74(+1.45%) |
Mar 07, 2012 | 51.03 | 51.28 | 50.81 | 51.16 | 5,263,467 | +0.31(+0.61%) |
Mar 06, 2012 | 51.31 | 51.40 | 50.78 | 50.85 | 5,926,730 | -1.26(-2.42%) |
Mar 05, 2012 | 52.32 | 52.35 | 51.71 | 52.12 | 4,513,544 | -0.28(-0.53%) |
Mar 02, 2012 | 52.36 | 52.42 | 52.10 | 52.39 | 4,711,774 | +0.02(+0.03%) |