Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.75 | 51.17 | 50.05 | 50.95 | 6,874,935 | +0.22(+0.44%) |
May 30, 2012 | 51.12 | 51.31 | 50.66 | 50.73 | 4,619,113 | -0.61(-1.19%) |
May 29, 2012 | 51.26 | 51.72 | 51.07 | 51.34 | 3,446,361 | +0.39(+0.76%) |
May 25, 2012 | 51.45 | 51.45 | 50.80 | 50.95 | 2,939,443 | -0.16(-0.32%) |
May 24, 2012 | 51.14 | 51.52 | 50.70 | 51.12 | 5,305,005 | +0.12(+0.24%) |
May 23, 2012 | 50.50 | 51.13 | 50.02 | 50.99 | 6,552,836 | +0.16(+0.32%) |
May 22, 2012 | 50.72 | 51.20 | 50.51 | 50.83 | 5,386,491 | +0.08(+0.16%) |
May 21, 2012 | 50.51 | 50.87 | 50.33 | 50.75 | 5,281,588 | +0.41(+0.82%) |
May 18, 2012 | 51.10 | 51.23 | 50.22 | 50.33 | 7,334,142 | -0.53(-1.04%) |
May 17, 2012 | 51.63 | 51.76 | 50.84 | 50.87 | 4,558,174 | -0.75(-1.46%) |
May 16, 2012 | 51.90 | 52.32 | 51.61 | 51.62 | 4,482,417 | -0.11(-0.21%) |
May 15, 2012 | 51.68 | 52.20 | 51.58 | 51.73 | 4,444,658 | -0.09(-0.17%) |
May 14, 2012 | 51.63 | 52.25 | 51.44 | 51.82 | 3,867,493 | -0.15(-0.29%) |
May 11, 2012 | 51.93 | 52.41 | 51.87 | 51.97 | 3,720,669 | -0.12(-0.23%) |
May 10, 2012 | 52.67 | 52.84 | 52.01 | 52.09 | 4,390,041 | +0.02(+0.04%) |
May 09, 2012 | 52.10 | 52.35 | 51.77 | 52.07 | 5,905,306 | -0.34(-0.66%) |
May 08, 2012 | 52.33 | 52.60 | 52.24 | 52.41 | 9,577,077 | -0.09(-0.18%) |
May 07, 2012 | 52.20 | 52.89 | 52.12 | 52.51 | 4,376,681 | +0.05(+0.09%) |
May 04, 2012 | 52.57 | 52.81 | 52.13 | 52.46 | 5,914,144 | -0.23(-0.44%) |
May 03, 2012 | 52.97 | 53.07 | 52.68 | 52.69 | 4,482,741 | -0.24(-0.45%) |
May 02, 2012 | 52.82 | 53.06 | 52.68 | 52.93 | 6,264,213 | -0.03(-0.06%) |
May 01, 2012 | 52.74 | 53.26 | 52.62 | 52.96 | 4,910,002 | +0.22(+0.42%) |
Apr 30, 2012 | 52.81 | 53.15 | 52.57 | 52.74 | 3,563,906 | -0.20(-0.38%) |
Apr 27, 2012 | 52.92 | 53.31 | 52.62 | 52.94 | 5,211,685 | +0.13(+0.24%) |
Apr 26, 2012 | 52.36 | 52.84 | 51.67 | 52.81 | 12,032,183 | -0.94(-1.76%) |
Apr 25, 2012 | 53.95 | 54.05 | 53.61 | 53.76 | 4,916,581 | +0.13(+0.24%) |
Apr 24, 2012 | 53.52 | 54.09 | 53.43 | 53.63 | 4,259,535 | +0.29(+0.54%) |
Apr 23, 2012 | 54.03 | 54.03 | 52.96 | 53.34 | 6,384,567 | -0.84(-1.54%) |
Apr 20, 2012 | 53.99 | 54.35 | 53.51 | 54.17 | 6,246,777 | +0.28(+0.51%) |
Apr 19, 2012 | 54.38 | 54.42 | 53.59 | 53.90 | 5,143,987 | -0.43(-0.78%) |
Apr 18, 2012 | 54.06 | 54.65 | 53.95 | 54.32 | 5,477,098 | +0.13(+0.24%) |
Apr 17, 2012 | 53.88 | 54.43 | 53.84 | 54.19 | 5,247,776 | +0.50(+0.93%) |
Apr 16, 2012 | 53.84 | 53.91 | 53.38 | 53.70 | 4,759,724 | +0.00(+0.00%) |
Apr 13, 2012 | 53.51 | 53.79 | 53.06 | 53.70 | 5,845,160 | +0.09(+0.18%) |
Apr 12, 2012 | 53.28 | 53.73 | 53.14 | 53.60 | 5,950,578 | +0.43(+0.80%) |
Apr 11, 2012 | 53.27 | 53.65 | 53.13 | 53.18 | 5,924,342 | +0.31(+0.59%) |
Apr 10, 2012 | 53.27 | 53.35 | 52.66 | 52.87 | 6,262,741 | -0.58(-1.09%) |
Apr 09, 2012 | 53.55 | 53.70 | 53.28 | 53.45 | 3,535,579 | -0.67(-1.23%) |
Apr 05, 2012 | 53.65 | 54.16 | 53.53 | 54.11 | 3,540,043 | +0.22(+0.40%) |
Apr 04, 2012 | 54.12 | 54.24 | 53.74 | 53.90 | 3,896,196 | -0.45(-0.82%) |
Apr 03, 2012 | 54.53 | 54.53 | 53.95 | 54.34 | 4,366,655 | -0.10(-0.19%) |
Apr 02, 2012 | 54.20 | 54.65 | 54.07 | 54.44 | 4,414,293 | -0.03(-0.06%) |
Mar 30, 2012 | 54.15 | 54.53 | 54.00 | 54.48 | 5,141,560 | +0.59(+1.09%) |
Mar 29, 2012 | 53.82 | 54.02 | 53.22 | 53.89 | 4,788,060 | -0.13(-0.24%) |
Mar 28, 2012 | 54.13 | 54.28 | 53.62 | 54.02 | 5,417,946 | -0.24(-0.44%) |
Mar 27, 2012 | 54.63 | 54.67 | 54.22 | 54.26 | 4,532,999 | -0.12(-0.22%) |
Mar 26, 2012 | 54.17 | 54.56 | 54.17 | 54.38 | 4,768,884 | +0.58(+1.08%) |
Mar 23, 2012 | 54.12 | 54.16 | 53.52 | 53.80 | 6,220,614 | -0.38(-0.71%) |
Mar 22, 2012 | 53.80 | 54.29 | 53.64 | 54.18 | 5,499,758 | -0.16(-0.29%) |
Mar 21, 2012 | 54.26 | 54.49 | 53.97 | 54.34 | 5,699,706 | +0.08(+0.15%) |
Mar 20, 2012 | 54.23 | 54.48 | 53.96 | 54.26 | 7,612,176 | -0.49(-0.89%) |
Mar 19, 2012 | 53.74 | 55.20 | 53.57 | 54.74 | 17,611,684 | +1.82(+3.44%) |
Mar 16, 2012 | 53.27 | 53.40 | 52.91 | 52.92 | 6,833,526 | -0.36(-0.67%) |
Mar 15, 2012 | 52.81 | 53.30 | 52.57 | 53.28 | 5,862,620 | +0.47(+0.89%) |
Mar 14, 2012 | 52.87 | 52.94 | 52.65 | 52.80 | 5,116,254 | -0.09(-0.17%) |
Mar 13, 2012 | 52.49 | 52.93 | 52.35 | 52.89 | 6,582,580 | +0.46(+0.88%) |
Mar 12, 2012 | 52.23 | 52.50 | 52.05 | 52.43 | 4,805,649 | +0.36(+0.69%) |
Mar 09, 2012 | 51.91 | 52.25 | 51.59 | 52.08 | 4,378,172 | +0.30(+0.57%) |
Mar 08, 2012 | 51.48 | 51.89 | 51.35 | 51.78 | 5,045,644 | +0.49(+0.95%) |
Mar 07, 2012 | 51.02 | 51.40 | 51.00 | 51.29 | 3,781,988 | +0.26(+0.52%) |
Mar 06, 2012 | 51.08 | 51.44 | 50.87 | 51.03 | 4,875,099 | -0.48(-0.93%) |
Mar 05, 2012 | 51.66 | 51.68 | 51.24 | 51.51 | 3,115,252 | -0.15(-0.29%) |
Mar 02, 2012 | 51.35 | 51.97 | 51.35 | 51.66 | 2,952,802 | -0.24(-0.46%) |