Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.08 | 51.08 | 50.24 | 50.63 | 150,855 | -0.47(-0.92%) |
May 30, 2012 | 51.62 | 51.91 | 50.77 | 51.11 | 95,875 | -0.91(-1.76%) |
May 29, 2012 | 51.66 | 52.45 | 51.44 | 52.02 | 96,445 | +0.39(+0.75%) |
May 25, 2012 | 51.78 | 51.91 | 51.15 | 51.63 | 75,905 | -0.26(-0.51%) |
May 24, 2012 | 51.58 | 52.08 | 51.12 | 51.89 | 101,115 | +0.21(+0.40%) |
May 23, 2012 | 50.81 | 51.73 | 50.81 | 51.69 | 84,725 | +0.44(+0.87%) |
May 22, 2012 | 50.70 | 51.86 | 50.70 | 51.24 | 71,215 | +0.54(+1.07%) |
May 21, 2012 | 50.04 | 50.98 | 49.75 | 50.70 | 115,830 | +0.59(+1.17%) |
May 18, 2012 | 50.48 | 51.05 | 49.98 | 50.11 | 126,205 | -0.19(-0.38%) |
May 17, 2012 | 51.16 | 51.32 | 50.28 | 50.30 | 150,838 | -0.83(-1.63%) |
May 16, 2012 | 50.75 | 51.46 | 50.75 | 51.13 | 93,472 | +0.35(+0.70%) |
May 15, 2012 | 50.04 | 51.18 | 50.02 | 50.78 | 128,601 | +0.61(+1.21%) |
May 14, 2012 | 50.31 | 50.41 | 50.00 | 50.17 | 143,670 | -0.41(-0.81%) |
May 11, 2012 | 50.25 | 50.91 | 50.25 | 50.58 | 76,536 | -0.01(-0.02%) |
May 10, 2012 | 50.44 | 50.78 | 50.25 | 50.59 | 108,791 | +0.52(+1.05%) |
May 09, 2012 | 49.61 | 50.36 | 49.53 | 50.06 | 123,485 | +0.11(+0.22%) |
May 08, 2012 | 50.16 | 50.44 | 49.59 | 49.96 | 115,723 | -0.49(-0.97%) |
May 07, 2012 | 50.60 | 50.66 | 50.31 | 50.44 | 121,471 | -0.33(-0.66%) |
May 04, 2012 | 51.21 | 51.21 | 50.77 | 50.78 | 78,202 | -0.52(-1.01%) |
May 03, 2012 | 51.56 | 51.94 | 51.18 | 51.30 | 97,445 | -0.09(-0.18%) |
May 02, 2012 | 51.50 | 51.99 | 51.06 | 51.39 | 146,592 | -0.55(-1.06%) |
May 01, 2012 | 52.40 | 52.73 | 51.78 | 51.94 | 152,717 | -0.31(-0.59%) |
Apr 30, 2012 | 52.86 | 52.86 | 52.13 | 52.25 | 90,499 | -0.73(-1.38%) |
Apr 27, 2012 | 53.30 | 54.64 | 52.36 | 52.98 | 176,196 | -0.02(-0.03%) |
Apr 26, 2012 | 57.18 | 57.24 | 52.90 | 53.00 | 199,787 | -4.28(-7.47%) |
Apr 25, 2012 | 56.99 | 57.54 | 56.77 | 57.28 | 52,761 | +0.59(+1.04%) |
Apr 24, 2012 | 56.27 | 57.02 | 56.27 | 56.69 | 77,361 | +0.37(+0.66%) |
Apr 23, 2012 | 56.27 | 56.54 | 56.06 | 56.32 | 63,539 | -0.44(-0.78%) |
Apr 20, 2012 | 56.02 | 56.94 | 55.83 | 56.76 | 67,245 | +0.72(+1.28%) |
Apr 19, 2012 | 55.61 | 56.22 | 55.58 | 56.05 | 66,672 | +0.45(+0.81%) |
Apr 18, 2012 | 55.54 | 55.96 | 55.39 | 55.60 | 58,716 | +0.00(+0.00%) |
Apr 17, 2012 | 55.41 | 55.72 | 55.02 | 55.60 | 117,139 | +0.48(+0.87%) |
Apr 16, 2012 | 55.32 | 55.50 | 55.05 | 55.12 | 75,830 | -0.09(-0.16%) |
Apr 13, 2012 | 55.11 | 55.47 | 54.94 | 55.21 | 86,508 | -0.09(-0.16%) |
Apr 12, 2012 | 55.41 | 55.57 | 55.03 | 55.30 | 97,618 | -0.13(-0.23%) |
Apr 11, 2012 | 54.98 | 55.42 | 54.98 | 55.42 | 80,966 | +0.84(+1.54%) |
Apr 10, 2012 | 55.34 | 55.55 | 54.45 | 54.58 | 102,579 | -0.68(-1.23%) |
Apr 09, 2012 | 55.36 | 55.45 | 54.96 | 55.26 | 70,497 | -0.67(-1.20%) |
Apr 05, 2012 | 56.06 | 56.30 | 55.64 | 55.93 | 134,984 | -0.44(-0.79%) |
Apr 04, 2012 | 56.38 | 56.52 | 56.29 | 56.37 | 84,941 | -0.46(-0.81%) |
Apr 03, 2012 | 56.89 | 57.02 | 56.50 | 56.83 | 70,056 | +0.07(+0.13%) |
Apr 02, 2012 | 56.91 | 57.15 | 56.71 | 56.76 | 89,171 | -0.22(-0.38%) |
Mar 30, 2012 | 56.71 | 57.16 | 56.46 | 56.98 | 91,864 | +0.48(+0.85%) |
Mar 29, 2012 | 55.98 | 56.59 | 55.91 | 56.50 | 100,087 | +0.19(+0.34%) |
Mar 28, 2012 | 56.14 | 56.47 | 56.06 | 56.31 | 76,100 | +0.14(+0.26%) |
Mar 27, 2012 | 56.03 | 56.32 | 55.55 | 56.16 | 121,213 | -0.05(-0.10%) |
Mar 26, 2012 | 55.58 | 56.32 | 55.50 | 56.22 | 87,319 | +0.96(+1.73%) |
Mar 23, 2012 | 54.99 | 55.29 | 54.50 | 55.26 | 72,636 | +0.53(+0.97%) |
Mar 22, 2012 | 55.11 | 55.31 | 54.47 | 54.73 | 83,685 | -0.57(-1.03%) |
Mar 21, 2012 | 55.28 | 55.47 | 54.85 | 55.30 | 65,555 | +0.17(+0.31%) |
Mar 20, 2012 | 54.87 | 55.35 | 54.87 | 55.12 | 54,989 | -0.04(-0.07%) |
Mar 19, 2012 | 54.82 | 55.46 | 54.77 | 55.16 | 70,960 | +0.29(+0.53%) |
Mar 16, 2012 | 54.78 | 55.02 | 54.74 | 54.87 | 94,548 | +0.05(+0.08%) |
Mar 15, 2012 | 54.18 | 54.88 | 54.03 | 54.83 | 82,777 | +0.62(+1.15%) |
Mar 14, 2012 | 54.43 | 54.71 | 54.20 | 54.20 | 89,337 | -0.45(-0.83%) |
Mar 13, 2012 | 53.99 | 54.66 | 53.99 | 54.65 | 101,632 | +0.69(+1.27%) |
Mar 12, 2012 | 54.06 | 54.25 | 53.77 | 53.97 | 134,550 | -0.07(-0.13%) |
Mar 09, 2012 | 54.08 | 54.20 | 53.68 | 54.04 | 94,195 | +0.01(+0.02%) |
Mar 08, 2012 | 53.62 | 54.18 | 53.62 | 54.03 | 80,603 | +0.48(+0.89%) |
Mar 07, 2012 | 53.57 | 53.69 | 53.30 | 53.55 | 74,310 | +0.29(+0.54%) |
Mar 06, 2012 | 53.90 | 54.09 | 53.06 | 53.26 | 145,224 | -1.01(-1.86%) |
Mar 05, 2012 | 54.12 | 54.29 | 54.05 | 54.27 | 148,365 | +0.15(+0.28%) |
Mar 02, 2012 | 54.17 | 54.32 | 53.98 | 54.12 | 136,410 | -0.14(-0.25%) |