Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.14 | 48.29 | 46.61 | 46.84 | 3,855,980 | -1.38(-2.87%) |
May 30, 2012 | 47.71 | 48.25 | 47.59 | 48.23 | 3,288,271 | -0.03(-0.07%) |
May 29, 2012 | 47.79 | 48.43 | 47.79 | 48.26 | 2,062,527 | +0.72(+1.51%) |
May 25, 2012 | 47.53 | 47.85 | 47.37 | 47.54 | 1,601,366 | -0.11(-0.24%) |
May 24, 2012 | 47.40 | 47.85 | 47.20 | 47.66 | 2,459,216 | +0.38(+0.81%) |
May 23, 2012 | 46.87 | 47.46 | 46.29 | 47.27 | 3,145,332 | -0.03(-0.07%) |
May 22, 2012 | 47.53 | 48.06 | 47.04 | 47.31 | 3,384,655 | -0.32(-0.67%) |
May 21, 2012 | 47.46 | 47.72 | 47.16 | 47.63 | 1,803,383 | +0.45(+0.95%) |
May 18, 2012 | 47.83 | 48.14 | 47.10 | 47.18 | 2,426,938 | -0.47(-0.98%) |
May 17, 2012 | 49.45 | 49.45 | 47.59 | 47.65 | 2,637,886 | -1.71(-3.47%) |
May 16, 2012 | 48.85 | 49.79 | 48.84 | 49.36 | 3,195,596 | +0.51(+1.04%) |
May 15, 2012 | 49.58 | 49.71 | 48.65 | 48.85 | 5,030,077 | -0.84(-1.69%) |
May 14, 2012 | 49.92 | 50.14 | 49.58 | 49.69 | 2,410,153 | -0.62(-1.24%) |
May 11, 2012 | 51.12 | 51.38 | 50.15 | 50.31 | 2,933,049 | -0.87(-1.71%) |
May 10, 2012 | 51.74 | 51.82 | 50.83 | 51.18 | 3,085,224 | -0.04(-0.08%) |
May 09, 2012 | 51.05 | 52.20 | 51.05 | 51.23 | 2,960,718 | -0.56(-1.09%) |
May 08, 2012 | 52.77 | 53.00 | 51.39 | 51.79 | 3,173,363 | -1.50(-2.81%) |
May 07, 2012 | 52.54 | 53.47 | 52.21 | 53.29 | 2,492,056 | +0.76(+1.45%) |
May 04, 2012 | 53.63 | 54.17 | 52.14 | 52.53 | 5,057,409 | -2.97(-5.35%) |
May 03, 2012 | 56.01 | 56.01 | 55.17 | 55.49 | 2,235,052 | -0.39(-0.70%) |
May 02, 2012 | 55.23 | 55.96 | 54.85 | 55.88 | 1,821,607 | +0.51(+0.92%) |
May 01, 2012 | 56.64 | 56.64 | 55.31 | 55.37 | 2,188,954 | -1.16(-2.05%) |
Apr 30, 2012 | 56.17 | 56.54 | 55.85 | 56.53 | 1,526,285 | +0.10(+0.18%) |
Apr 27, 2012 | 56.38 | 56.75 | 56.09 | 56.43 | 1,870,845 | +0.18(+0.32%) |
Apr 26, 2012 | 55.91 | 56.47 | 55.67 | 56.25 | 1,528,731 | +0.34(+0.60%) |
Apr 25, 2012 | 53.97 | 56.01 | 53.97 | 55.91 | 2,548,366 | +2.38(+4.44%) |
Apr 24, 2012 | 54.06 | 54.15 | 53.29 | 53.53 | 1,531,238 | -0.54(-0.99%) |
Apr 23, 2012 | 54.64 | 54.79 | 53.59 | 54.07 | 1,853,722 | -1.32(-2.39%) |
Apr 20, 2012 | 54.47 | 55.93 | 54.47 | 55.39 | 1,729,051 | +1.08(+1.99%) |
Apr 19, 2012 | 54.59 | 54.88 | 53.97 | 54.31 | 1,248,089 | -0.24(-0.44%) |
Apr 18, 2012 | 54.45 | 54.68 | 54.26 | 54.55 | 1,693,339 | -0.18(-0.33%) |
Apr 17, 2012 | 54.51 | 54.86 | 54.06 | 54.73 | 977,236 | +0.51(+0.94%) |
Apr 16, 2012 | 54.45 | 54.77 | 53.66 | 54.22 | 1,766,023 | -0.24(-0.44%) |
Apr 13, 2012 | 53.89 | 54.61 | 53.41 | 54.46 | 1,904,321 | +0.48(+0.88%) |
Apr 12, 2012 | 52.84 | 54.09 | 52.65 | 53.99 | 1,916,838 | +1.26(+2.40%) |
Apr 11, 2012 | 53.02 | 53.20 | 52.64 | 52.72 | 1,700,616 | +0.14(+0.26%) |
Apr 10, 2012 | 53.81 | 53.83 | 52.51 | 52.59 | 1,692,069 | -1.19(-2.20%) |
Apr 09, 2012 | 53.82 | 53.99 | 53.52 | 53.77 | 1,022,516 | -0.86(-1.57%) |
Apr 05, 2012 | 53.78 | 54.74 | 53.44 | 54.63 | 1,607,498 | +0.70(+1.30%) |
Apr 04, 2012 | 53.90 | 54.36 | 53.67 | 53.93 | 1,419,466 | -0.27(-0.49%) |
Apr 03, 2012 | 53.97 | 54.50 | 53.75 | 54.20 | 1,648,710 | +0.22(+0.42%) |
Apr 02, 2012 | 53.76 | 54.31 | 53.68 | 53.97 | 1,947,306 | +0.39(+0.73%) |
Mar 30, 2012 | 54.26 | 54.26 | 53.54 | 53.58 | 1,689,624 | -0.25(-0.47%) |
Mar 29, 2012 | 53.58 | 53.88 | 53.23 | 53.83 | 1,200,729 | -0.02(-0.03%) |
Mar 28, 2012 | 54.03 | 54.30 | 53.33 | 53.85 | 1,953,024 | -0.28(-0.51%) |
Mar 27, 2012 | 54.37 | 54.68 | 54.05 | 54.13 | 2,071,769 | -0.06(-0.11%) |
Mar 26, 2012 | 54.13 | 54.40 | 53.97 | 54.19 | 2,068,215 | +0.34(+0.63%) |
Mar 23, 2012 | 53.86 | 53.98 | 53.36 | 53.85 | 1,548,421 | -0.11(-0.21%) |
Mar 22, 2012 | 53.90 | 54.26 | 53.81 | 53.96 | 1,699,956 | -0.33(-0.61%) |
Mar 21, 2012 | 54.00 | 54.53 | 53.84 | 54.29 | 1,447,670 | +0.46(+0.85%) |
Mar 20, 2012 | 53.83 | 54.35 | 53.72 | 53.83 | 1,647,490 | -0.52(-0.95%) |
Mar 19, 2012 | 54.90 | 54.91 | 53.94 | 54.35 | 2,383,451 | -0.73(-1.32%) |
Mar 16, 2012 | 54.42 | 55.29 | 53.68 | 55.08 | 5,487,496 | +0.25(+0.46%) |
Mar 15, 2012 | 53.99 | 55.28 | 53.80 | 54.83 | 3,858,835 | +0.88(+1.64%) |
Mar 14, 2012 | 53.30 | 53.96 | 53.20 | 53.94 | 2,694,550 | +0.54(+1.00%) |
Mar 13, 2012 | 52.16 | 53.46 | 52.05 | 53.41 | 3,292,788 | +1.69(+3.26%) |
Mar 12, 2012 | 51.24 | 51.95 | 50.86 | 51.72 | 2,255,722 | +0.62(+1.22%) |
Mar 09, 2012 | 51.02 | 51.12 | 50.65 | 51.10 | 1,687,191 | +0.14(+0.27%) |
Mar 08, 2012 | 50.80 | 51.12 | 50.62 | 50.96 | 2,414,169 | +0.45(+0.89%) |
Mar 07, 2012 | 50.23 | 50.58 | 50.07 | 50.51 | 4,347,949 | +0.25(+0.50%) |
Mar 06, 2012 | 50.36 | 50.48 | 49.84 | 50.26 | 3,273,028 | -0.65(-1.27%) |
Mar 05, 2012 | 50.26 | 51.12 | 50.22 | 50.91 | 1,963,569 | +0.43(+0.86%) |
Mar 02, 2012 | 50.48 | 50.54 | 50.26 | 50.48 | 2,313,591 | -0.26(-0.51%) |