Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.76 | 51.18 | 50.06 | 50.97 | 6,873,359 | +0.22(+0.44%) |
May 30, 2012 | 51.13 | 51.33 | 50.68 | 50.74 | 4,618,054 | -0.61(-1.19%) |
May 29, 2012 | 51.27 | 51.73 | 51.08 | 51.35 | 3,445,571 | +0.39(+0.76%) |
May 25, 2012 | 51.46 | 51.46 | 50.82 | 50.97 | 2,938,769 | -0.16(-0.32%) |
May 24, 2012 | 51.16 | 51.53 | 50.71 | 51.13 | 5,303,789 | +0.12(+0.24%) |
May 23, 2012 | 50.51 | 51.14 | 50.03 | 51.01 | 6,551,334 | +0.16(+0.32%) |
May 22, 2012 | 50.73 | 51.21 | 50.52 | 50.84 | 5,385,256 | +0.08(+0.16%) |
May 21, 2012 | 50.52 | 50.88 | 50.35 | 50.76 | 5,280,377 | +0.41(+0.82%) |
May 18, 2012 | 51.11 | 51.24 | 50.23 | 50.35 | 7,332,461 | -0.53(-1.04%) |
May 17, 2012 | 51.65 | 51.77 | 50.86 | 50.88 | 4,557,129 | -0.75(-1.46%) |
May 16, 2012 | 51.91 | 52.33 | 51.62 | 51.63 | 4,481,390 | -0.11(-0.21%) |
May 15, 2012 | 51.69 | 52.22 | 51.59 | 51.74 | 4,443,640 | -0.09(-0.17%) |
May 14, 2012 | 51.65 | 52.26 | 51.45 | 51.83 | 3,866,606 | -0.15(-0.29%) |
May 11, 2012 | 51.94 | 52.42 | 51.88 | 51.98 | 3,719,816 | -0.12(-0.23%) |
May 10, 2012 | 52.69 | 52.86 | 52.02 | 52.10 | 4,389,034 | +0.02(+0.04%) |
May 09, 2012 | 52.11 | 52.36 | 51.78 | 52.08 | 5,903,952 | -0.34(-0.66%) |
May 08, 2012 | 52.34 | 52.61 | 52.26 | 52.42 | 9,574,881 | -0.09(-0.18%) |
May 07, 2012 | 52.22 | 52.90 | 52.13 | 52.52 | 4,375,678 | +0.05(+0.09%) |
May 04, 2012 | 52.59 | 52.82 | 52.14 | 52.47 | 5,912,788 | -0.23(-0.44%) |
May 03, 2012 | 52.98 | 53.09 | 52.69 | 52.70 | 4,481,713 | -0.24(-0.45%) |
May 02, 2012 | 52.84 | 53.07 | 52.69 | 52.94 | 6,262,777 | -0.03(-0.06%) |
May 01, 2012 | 52.75 | 53.27 | 52.63 | 52.97 | 4,908,876 | +0.22(+0.42%) |
Apr 30, 2012 | 52.82 | 53.16 | 52.59 | 52.75 | 3,563,089 | -0.20(-0.38%) |
Apr 27, 2012 | 52.93 | 53.32 | 52.63 | 52.95 | 5,210,490 | +0.13(+0.24%) |
Apr 26, 2012 | 52.37 | 52.85 | 51.68 | 52.82 | 12,029,424 | -0.95(-1.76%) |
Apr 25, 2012 | 53.96 | 54.07 | 53.62 | 53.77 | 4,915,453 | +0.13(+0.24%) |
Apr 24, 2012 | 53.53 | 54.10 | 53.44 | 53.64 | 4,258,558 | +0.29(+0.54%) |
Apr 23, 2012 | 54.05 | 54.05 | 52.97 | 53.35 | 6,383,103 | -0.84(-1.54%) |
Apr 20, 2012 | 54.00 | 54.36 | 53.53 | 54.19 | 6,245,344 | +0.28(+0.51%) |
Apr 19, 2012 | 54.40 | 54.44 | 53.61 | 53.91 | 5,142,808 | -0.43(-0.78%) |
Apr 18, 2012 | 54.07 | 54.66 | 53.96 | 54.34 | 5,475,842 | +0.13(+0.24%) |
Apr 17, 2012 | 53.89 | 54.44 | 53.85 | 54.21 | 5,246,573 | +0.50(+0.93%) |
Apr 16, 2012 | 53.86 | 53.92 | 53.40 | 53.71 | 4,758,632 | +0.00(+0.00%) |
Apr 13, 2012 | 53.53 | 53.80 | 53.07 | 53.71 | 5,843,819 | +0.09(+0.18%) |
Apr 12, 2012 | 53.29 | 53.74 | 53.15 | 53.61 | 5,949,213 | +0.43(+0.80%) |
Apr 11, 2012 | 53.28 | 53.66 | 53.14 | 53.19 | 5,922,983 | +0.31(+0.59%) |
Apr 10, 2012 | 53.28 | 53.36 | 52.67 | 52.88 | 6,261,305 | -0.58(-1.09%) |
Apr 09, 2012 | 53.57 | 53.71 | 53.30 | 53.46 | 3,534,768 | -0.67(-1.23%) |
Apr 05, 2012 | 53.67 | 54.17 | 53.55 | 54.13 | 3,539,231 | +0.22(+0.40%) |
Apr 04, 2012 | 54.13 | 54.25 | 53.75 | 53.91 | 3,895,303 | -0.45(-0.82%) |
Apr 03, 2012 | 54.54 | 54.54 | 53.96 | 54.36 | 4,365,653 | -0.10(-0.19%) |
Apr 02, 2012 | 54.21 | 54.66 | 54.09 | 54.46 | 4,413,280 | -0.03(-0.06%) |
Mar 30, 2012 | 54.16 | 54.54 | 54.01 | 54.49 | 5,140,381 | +0.59(+1.09%) |
Mar 29, 2012 | 53.83 | 54.03 | 53.23 | 53.90 | 4,786,962 | -0.13(-0.24%) |
Mar 28, 2012 | 54.15 | 54.29 | 53.63 | 54.03 | 5,416,704 | -0.24(-0.44%) |
Mar 27, 2012 | 54.64 | 54.68 | 54.23 | 54.27 | 4,531,959 | -0.12(-0.22%) |
Mar 26, 2012 | 54.18 | 54.57 | 54.18 | 54.39 | 4,767,790 | +0.58(+1.08%) |
Mar 23, 2012 | 54.13 | 54.17 | 53.53 | 53.81 | 6,219,188 | -0.38(-0.71%) |
Mar 22, 2012 | 53.82 | 54.30 | 53.65 | 54.19 | 5,498,497 | -0.16(-0.29%) |
Mar 21, 2012 | 54.27 | 54.50 | 53.98 | 54.35 | 5,698,399 | +0.08(+0.15%) |
Mar 20, 2012 | 54.24 | 54.49 | 53.97 | 54.27 | 7,610,431 | -0.49(-0.89%) |
Mar 19, 2012 | 53.75 | 55.21 | 53.59 | 54.75 | 17,607,644 | +1.82(+3.44%) |
Mar 16, 2012 | 53.28 | 53.42 | 52.92 | 52.93 | 6,831,959 | -0.36(-0.67%) |
Mar 15, 2012 | 52.82 | 53.32 | 52.59 | 53.29 | 5,861,276 | +0.47(+0.89%) |
Mar 14, 2012 | 52.88 | 52.95 | 52.66 | 52.82 | 5,115,081 | -0.09(-0.17%) |
Mar 13, 2012 | 52.50 | 52.94 | 52.36 | 52.90 | 6,581,071 | +0.46(+0.88%) |
Mar 12, 2012 | 52.24 | 52.51 | 52.06 | 52.45 | 4,804,547 | +0.36(+0.69%) |
Mar 09, 2012 | 51.93 | 52.26 | 51.60 | 52.09 | 4,377,168 | +0.30(+0.57%) |
Mar 08, 2012 | 51.49 | 51.91 | 51.36 | 51.79 | 5,044,487 | +0.49(+0.95%) |
Mar 07, 2012 | 51.03 | 51.41 | 51.01 | 51.30 | 3,781,121 | +0.26(+0.52%) |
Mar 06, 2012 | 51.09 | 51.45 | 50.89 | 51.04 | 4,873,981 | -0.48(-0.93%) |
Mar 05, 2012 | 51.67 | 51.69 | 51.25 | 51.52 | 3,114,538 | -0.15(-0.29%) |
Mar 02, 2012 | 51.37 | 51.98 | 51.37 | 51.67 | 2,952,125 | -0.24(-0.46%) |