Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.47 | 47.76 | 47.27 | 47.35 | 2,577,399 | -0.08(-0.17%) |
May 30, 2012 | 47.18 | 47.80 | 47.18 | 47.43 | 1,699,628 | -0.10(-0.22%) |
May 29, 2012 | 47.31 | 47.73 | 47.31 | 47.54 | 1,451,994 | +0.39(+0.82%) |
May 25, 2012 | 46.90 | 47.72 | 46.90 | 47.15 | 1,311,219 | -0.25(-0.53%) |
May 24, 2012 | 47.57 | 47.61 | 46.82 | 47.40 | 1,873,353 | +0.14(+0.29%) |
May 23, 2012 | 47.12 | 47.33 | 46.43 | 47.27 | 1,563,269 | +0.07(+0.15%) |
May 22, 2012 | 47.17 | 47.57 | 46.98 | 47.19 | 1,973,466 | +0.09(+0.19%) |
May 21, 2012 | 46.54 | 47.12 | 46.43 | 47.10 | 1,665,902 | +0.73(+1.57%) |
May 18, 2012 | 46.91 | 47.06 | 46.30 | 46.38 | 1,807,848 | -0.34(-0.72%) |
May 17, 2012 | 47.55 | 47.78 | 46.71 | 46.71 | 2,155,855 | -0.85(-1.80%) |
May 16, 2012 | 48.05 | 48.17 | 47.57 | 47.57 | 1,900,039 | -0.18(-0.38%) |
May 15, 2012 | 47.90 | 48.02 | 47.69 | 47.75 | 2,554,440 | -0.25(-0.52%) |
May 14, 2012 | 47.54 | 48.24 | 47.31 | 48.00 | 2,314,099 | +0.16(+0.33%) |
May 11, 2012 | 48.23 | 48.38 | 47.69 | 47.84 | 2,992,609 | -0.63(-1.30%) |
May 10, 2012 | 48.73 | 48.90 | 48.37 | 48.47 | 1,139,161 | +0.02(+0.03%) |
May 09, 2012 | 48.63 | 48.95 | 48.29 | 48.45 | 2,206,599 | -0.55(-1.12%) |
May 08, 2012 | 49.02 | 49.08 | 48.64 | 49.01 | 2,311,033 | -0.33(-0.66%) |
May 07, 2012 | 49.27 | 49.45 | 49.09 | 49.33 | 1,888,748 | -0.10(-0.19%) |
May 04, 2012 | 50.00 | 50.26 | 49.42 | 49.43 | 1,567,014 | -0.75(-1.50%) |
May 03, 2012 | 50.51 | 50.55 | 50.08 | 50.18 | 1,700,440 | -0.41(-0.80%) |
May 02, 2012 | 50.28 | 50.62 | 50.23 | 50.59 | 2,118,720 | -0.09(-0.17%) |
May 01, 2012 | 50.60 | 50.95 | 50.27 | 50.67 | 2,369,183 | +0.14(+0.28%) |
Apr 30, 2012 | 50.65 | 50.81 | 50.34 | 50.53 | 1,648,978 | -0.38(-0.74%) |
Apr 27, 2012 | 50.91 | 51.33 | 50.74 | 50.91 | 2,615,115 | +0.25(+0.49%) |
Apr 26, 2012 | 50.35 | 51.03 | 50.20 | 50.66 | 3,025,909 | +0.34(+0.68%) |
Apr 25, 2012 | 50.74 | 52.53 | 49.85 | 50.31 | 3,296,678 | +0.22(+0.45%) |
Apr 24, 2012 | 49.16 | 50.15 | 49.16 | 50.09 | 2,820,332 | +0.92(+1.87%) |
Apr 23, 2012 | 49.03 | 49.35 | 48.68 | 49.17 | 1,945,895 | -0.18(-0.37%) |
Apr 20, 2012 | 48.82 | 49.44 | 48.82 | 49.36 | 1,839,333 | +0.63(+1.29%) |
Apr 19, 2012 | 49.30 | 49.39 | 48.61 | 48.73 | 1,475,269 | -0.72(-1.45%) |
Apr 18, 2012 | 49.43 | 49.74 | 49.20 | 49.44 | 1,566,891 | +0.12(+0.24%) |
Apr 17, 2012 | 48.95 | 49.51 | 48.72 | 49.32 | 1,353,483 | +0.58(+1.20%) |
Apr 16, 2012 | 48.77 | 49.03 | 48.57 | 48.74 | 3,581,892 | +0.18(+0.38%) |
Apr 13, 2012 | 48.88 | 49.11 | 48.56 | 48.56 | 1,536,340 | -0.38(-0.78%) |
Apr 12, 2012 | 47.99 | 49.02 | 47.99 | 48.94 | 1,625,530 | +0.88(+1.83%) |
Apr 11, 2012 | 48.06 | 48.28 | 47.93 | 48.06 | 1,440,111 | +0.37(+0.77%) |
Apr 10, 2012 | 47.87 | 47.87 | 47.52 | 47.70 | 3,013,741 | -0.24(-0.50%) |
Apr 09, 2012 | 48.15 | 48.15 | 47.83 | 47.94 | 1,683,572 | -0.65(-1.35%) |
Apr 05, 2012 | 48.83 | 48.88 | 48.53 | 48.59 | 1,935,713 | -0.48(-0.98%) |
Apr 04, 2012 | 48.89 | 49.22 | 48.74 | 49.07 | 1,824,304 | -0.05(-0.10%) |
Apr 03, 2012 | 49.70 | 49.77 | 48.74 | 49.12 | 1,988,712 | -0.25(-0.50%) |
Apr 02, 2012 | 48.86 | 49.65 | 48.68 | 49.36 | 2,109,011 | +0.59(+1.21%) |
Mar 30, 2012 | 48.91 | 49.12 | 48.54 | 48.77 | 1,870,611 | +0.15(+0.31%) |
Mar 29, 2012 | 48.30 | 48.69 | 47.94 | 48.62 | 1,694,142 | +0.03(+0.07%) |
Mar 28, 2012 | 48.75 | 48.93 | 48.33 | 48.59 | 1,995,799 | -0.22(-0.46%) |
Mar 27, 2012 | 49.27 | 49.31 | 48.77 | 48.81 | 1,560,894 | -0.32(-0.65%) |
Mar 26, 2012 | 48.60 | 49.20 | 48.60 | 49.13 | 1,646,343 | +0.77(+1.58%) |
Mar 23, 2012 | 48.77 | 48.89 | 48.23 | 48.37 | 1,724,548 | -0.32(-0.66%) |
Mar 22, 2012 | 48.32 | 48.81 | 48.06 | 48.69 | 2,040,489 | +0.11(+0.23%) |
Mar 21, 2012 | 48.79 | 48.96 | 48.48 | 48.57 | 1,410,307 | -0.19(-0.39%) |
Mar 20, 2012 | 49.07 | 49.19 | 48.70 | 48.77 | 1,819,432 | -0.64(-1.29%) |
Mar 19, 2012 | 49.59 | 49.76 | 49.28 | 49.40 | 1,486,540 | -0.10(-0.19%) |
Mar 16, 2012 | 49.55 | 49.69 | 49.30 | 49.50 | 3,713,699 | +0.02(+0.03%) |
Mar 15, 2012 | 49.51 | 49.52 | 49.03 | 49.48 | 2,247,582 | -0.07(-0.14%) |
Mar 14, 2012 | 49.05 | 49.60 | 48.93 | 49.56 | 2,547,823 | +0.42(+0.84%) |
Mar 13, 2012 | 48.63 | 49.23 | 48.39 | 49.14 | 2,071,425 | +0.71(+1.47%) |
Mar 12, 2012 | 48.29 | 48.53 | 47.99 | 48.43 | 1,433,071 | +0.38(+0.78%) |
Mar 09, 2012 | 48.28 | 48.37 | 47.89 | 48.05 | 2,118,988 | -0.15(-0.31%) |
Mar 08, 2012 | 47.97 | 48.59 | 47.97 | 48.21 | 1,959,487 | +0.33(+0.68%) |
Mar 07, 2012 | 47.78 | 47.98 | 47.55 | 47.88 | 2,688,348 | +0.23(+0.49%) |
Mar 06, 2012 | 47.51 | 47.88 | 47.46 | 47.65 | 3,341,664 | -0.21(-0.43%) |
Mar 05, 2012 | 47.69 | 47.94 | 47.60 | 47.86 | 1,792,471 | +0.14(+0.28%) |
Mar 02, 2012 | 47.97 | 48.10 | 47.58 | 47.72 | 1,649,505 | -0.36(-0.75%) |