Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.45 | 54.48 | 53.35 | 53.81 | 78,455 | -0.56(-1.04%) |
May 30, 2012 | 53.48 | 54.51 | 53.24 | 54.37 | 97,529 | +0.74(+1.39%) |
May 29, 2012 | 54.18 | 54.18 | 53.34 | 53.63 | 91,621 | +0.14(+0.25%) |
May 25, 2012 | 52.78 | 53.57 | 52.78 | 53.49 | 76,782 | +0.51(+0.96%) |
May 24, 2012 | 53.33 | 53.55 | 52.03 | 52.98 | 230,385 | -0.45(-0.84%) |
May 23, 2012 | 53.42 | 53.48 | 52.52 | 53.43 | 62,215 | -0.20(-0.38%) |
May 22, 2012 | 53.84 | 53.96 | 53.33 | 53.63 | 71,069 | +0.11(+0.21%) |
May 21, 2012 | 52.49 | 53.66 | 51.74 | 53.52 | 68,224 | +1.22(+2.33%) |
May 18, 2012 | 53.65 | 53.91 | 52.08 | 52.30 | 80,546 | -0.88(-1.65%) |
May 17, 2012 | 54.42 | 55.10 | 53.06 | 53.18 | 183,946 | -1.09(-2.01%) |
May 16, 2012 | 56.86 | 56.86 | 52.61 | 54.27 | 248,341 | -2.13(-3.78%) |
May 15, 2012 | 56.25 | 57.02 | 55.90 | 56.41 | 101,541 | -0.16(-0.28%) |
May 14, 2012 | 56.18 | 56.99 | 54.69 | 56.56 | 210,676 | +0.33(+0.59%) |
May 11, 2012 | 56.98 | 57.31 | 56.15 | 56.23 | 136,138 | -0.82(-1.44%) |
May 10, 2012 | 57.33 | 57.41 | 55.91 | 57.05 | 158,974 | +0.44(+0.77%) |
May 09, 2012 | 56.78 | 57.18 | 56.17 | 56.61 | 93,623 | -0.96(-1.66%) |
May 08, 2012 | 57.68 | 57.68 | 56.62 | 57.57 | 225,425 | -0.09(-0.15%) |
May 07, 2012 | 57.30 | 58.19 | 56.59 | 57.66 | 75,243 | +0.22(+0.38%) |
May 04, 2012 | 58.58 | 58.58 | 57.41 | 57.44 | 78,799 | -1.16(-1.98%) |
May 03, 2012 | 59.59 | 59.72 | 58.26 | 58.60 | 49,279 | -0.88(-1.48%) |
May 02, 2012 | 59.79 | 59.99 | 58.71 | 59.48 | 81,942 | -0.23(-0.39%) |
May 01, 2012 | 59.81 | 60.64 | 59.58 | 59.71 | 63,469 | +0.25(+0.42%) |
Apr 30, 2012 | 59.10 | 59.54 | 58.37 | 59.47 | 66,610 | +0.35(+0.59%) |
Apr 27, 2012 | 56.77 | 59.77 | 56.20 | 59.12 | 81,549 | +2.45(+4.33%) |
Apr 26, 2012 | 56.18 | 56.91 | 55.97 | 56.67 | 51,370 | +0.34(+0.61%) |
Apr 25, 2012 | 56.56 | 57.26 | 55.49 | 56.32 | 147,727 | +0.51(+0.91%) |
Apr 24, 2012 | 55.52 | 56.65 | 55.52 | 55.82 | 69,830 | +0.76(+1.37%) |
Apr 23, 2012 | 55.10 | 55.26 | 54.07 | 55.06 | 55,617 | -0.43(-0.77%) |
Apr 20, 2012 | 55.24 | 55.69 | 54.63 | 55.49 | 36,782 | +0.72(+1.31%) |
Apr 19, 2012 | 54.79 | 55.00 | 54.44 | 54.77 | 39,435 | +0.24(+0.44%) |
Apr 18, 2012 | 54.22 | 55.24 | 54.13 | 54.53 | 31,254 | +0.41(+0.75%) |
Apr 17, 2012 | 53.74 | 54.57 | 53.65 | 54.12 | 138,879 | +0.49(+0.91%) |
Apr 16, 2012 | 53.46 | 53.75 | 53.13 | 53.64 | 44,673 | +0.46(+0.87%) |
Apr 13, 2012 | 53.70 | 53.70 | 52.59 | 53.17 | 54,118 | -0.36(-0.68%) |
Apr 12, 2012 | 52.50 | 53.84 | 52.50 | 53.54 | 76,050 | +1.39(+2.66%) |
Apr 11, 2012 | 51.93 | 52.46 | 51.71 | 52.15 | 67,322 | +0.73(+1.41%) |
Apr 10, 2012 | 52.14 | 52.33 | 51.32 | 51.42 | 78,372 | -0.83(-1.58%) |
Apr 09, 2012 | 52.21 | 52.32 | 52.02 | 52.25 | 27,616 | -0.38(-0.73%) |
Apr 05, 2012 | 52.03 | 52.77 | 51.92 | 52.64 | 42,676 | +0.46(+0.88%) |
Apr 04, 2012 | 51.96 | 52.60 | 51.80 | 52.18 | 69,714 | -0.21(-0.40%) |
Apr 03, 2012 | 51.66 | 52.39 | 51.43 | 52.39 | 80,055 | +0.99(+1.92%) |
Apr 02, 2012 | 49.91 | 51.70 | 49.79 | 51.40 | 92,037 | +1.66(+3.33%) |
Mar 30, 2012 | 50.72 | 50.72 | 49.64 | 49.75 | 47,733 | -0.48(-0.95%) |
Mar 29, 2012 | 50.23 | 50.44 | 49.78 | 50.23 | 42,151 | -0.12(-0.23%) |
Mar 28, 2012 | 51.38 | 51.55 | 50.05 | 50.34 | 56,782 | -0.80(-1.56%) |
Mar 27, 2012 | 51.87 | 52.37 | 51.05 | 51.14 | 60,353 | -0.96(-1.84%) |
Mar 26, 2012 | 51.92 | 52.22 | 51.58 | 52.10 | 38,529 | +0.65(+1.27%) |
Mar 23, 2012 | 50.23 | 51.60 | 49.98 | 51.45 | 82,390 | +1.53(+3.07%) |
Mar 22, 2012 | 50.78 | 50.87 | 49.83 | 49.91 | 42,708 | -0.96(-1.88%) |
Mar 21, 2012 | 51.58 | 51.58 | 50.78 | 50.87 | 33,807 | -0.45(-0.88%) |
Mar 20, 2012 | 50.82 | 51.43 | 50.71 | 51.32 | 129,401 | +0.14(+0.27%) |
Mar 19, 2012 | 50.94 | 52.35 | 50.66 | 51.18 | 63,903 | +0.36(+0.71%) |
Mar 16, 2012 | 51.02 | 51.02 | 50.44 | 50.82 | 112,217 | +0.09(+0.19%) |
Mar 15, 2012 | 50.25 | 50.81 | 50.25 | 50.73 | 30,175 | +0.35(+0.69%) |
Mar 14, 2012 | 50.66 | 50.84 | 50.14 | 50.38 | 51,800 | -0.07(-0.13%) |
Mar 13, 2012 | 50.60 | 50.94 | 50.25 | 50.44 | 95,623 | +0.13(+0.26%) |
Mar 12, 2012 | 50.99 | 50.99 | 49.93 | 50.31 | 50,701 | -0.42(-0.83%) |
Mar 09, 2012 | 51.98 | 51.98 | 50.56 | 50.73 | 93,152 | -0.92(-1.78%) |
Mar 08, 2012 | 51.23 | 52.05 | 50.93 | 51.66 | 62,706 | +0.90(+1.77%) |
Mar 07, 2012 | 51.05 | 51.05 | 50.33 | 50.76 | 97,660 | -0.06(-0.11%) |
Mar 06, 2012 | 51.26 | 51.32 | 50.41 | 50.81 | 83,163 | -0.77(-1.49%) |
Mar 05, 2012 | 51.13 | 52.80 | 51.02 | 51.58 | 92,658 | +0.59(+1.15%) |
Mar 02, 2012 | 50.38 | 51.19 | 50.25 | 51.00 | 66,987 | +0.68(+1.36%) |