Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.47 | 51.54 | 50.02 | 51.21 | 4,469,748 | -0.07(-0.13%) |
May 30, 2012 | 52.93 | 53.19 | 51.22 | 51.28 | 1,125,887 | -2.45(-4.55%) |
May 29, 2012 | 52.61 | 53.98 | 52.59 | 53.73 | 1,765,550 | +1.90(+3.66%) |
May 25, 2012 | 51.52 | 52.07 | 50.97 | 51.83 | 1,094,973 | +0.79(+1.55%) |
May 24, 2012 | 50.99 | 51.53 | 50.08 | 51.04 | 1,077,876 | +0.33(+0.65%) |
May 23, 2012 | 49.75 | 50.78 | 48.83 | 50.71 | 1,959,543 | +0.45(+0.89%) |
May 22, 2012 | 51.76 | 52.02 | 49.86 | 50.26 | 2,128,862 | -1.79(-3.44%) |
May 21, 2012 | 50.12 | 52.35 | 49.68 | 52.05 | 1,947,833 | +2.02(+4.03%) |
May 18, 2012 | 50.87 | 51.16 | 49.91 | 50.03 | 1,779,543 | -0.57(-1.13%) |
May 17, 2012 | 52.94 | 53.13 | 50.56 | 50.61 | 1,490,924 | -2.39(-4.51%) |
May 16, 2012 | 53.15 | 54.75 | 52.51 | 52.99 | 2,592,435 | +0.81(+1.55%) |
May 15, 2012 | 51.45 | 52.27 | 51.05 | 52.18 | 1,420,114 | +0.74(+1.44%) |
May 14, 2012 | 52.40 | 52.69 | 51.34 | 51.44 | 922,582 | -1.95(-3.65%) |
May 11, 2012 | 52.46 | 53.80 | 52.36 | 53.39 | 566,093 | +0.32(+0.60%) |
May 10, 2012 | 53.45 | 53.70 | 52.88 | 53.07 | 644,505 | +0.24(+0.46%) |
May 09, 2012 | 52.31 | 53.01 | 51.27 | 52.83 | 1,312,988 | -0.54(-1.01%) |
May 08, 2012 | 53.70 | 53.78 | 52.70 | 53.37 | 932,193 | -0.84(-1.56%) |
May 07, 2012 | 53.36 | 54.70 | 53.27 | 54.21 | 760,389 | +0.50(+0.93%) |
May 04, 2012 | 54.83 | 54.88 | 53.42 | 53.71 | 574,275 | -1.55(-2.81%) |
May 03, 2012 | 55.74 | 55.99 | 55.09 | 55.26 | 595,859 | -0.47(-0.85%) |
May 02, 2012 | 55.52 | 55.97 | 55.10 | 55.74 | 718,315 | -0.01(-0.02%) |
May 01, 2012 | 55.10 | 56.65 | 55.10 | 55.75 | 873,837 | +0.65(+1.18%) |
Apr 30, 2012 | 55.57 | 55.81 | 54.75 | 55.10 | 625,021 | -0.78(-1.40%) |
Apr 27, 2012 | 55.19 | 56.12 | 55.18 | 55.88 | 771,335 | +0.93(+1.69%) |
Apr 26, 2012 | 54.17 | 55.26 | 54.02 | 54.95 | 622,495 | +0.48(+0.88%) |
Apr 25, 2012 | 54.37 | 54.73 | 53.96 | 54.47 | 725,523 | +1.12(+2.10%) |
Apr 24, 2012 | 54.16 | 54.30 | 53.26 | 53.35 | 822,615 | -1.00(-1.83%) |
Apr 23, 2012 | 52.88 | 54.48 | 52.67 | 54.34 | 816,444 | -0.87(-1.57%) |
Apr 20, 2012 | 53.63 | 55.80 | 53.26 | 55.21 | 1,974,674 | +1.44(+2.68%) |
Apr 19, 2012 | 54.82 | 55.26 | 52.53 | 53.77 | 1,634,429 | -1.28(-2.33%) |
Apr 18, 2012 | 53.80 | 55.74 | 53.51 | 55.05 | 1,374,617 | +0.95(+1.76%) |
Apr 17, 2012 | 54.08 | 54.73 | 53.77 | 54.10 | 544,507 | +0.63(+1.18%) |
Apr 16, 2012 | 53.21 | 53.83 | 52.60 | 53.47 | 680,471 | +0.44(+0.83%) |
Apr 13, 2012 | 53.53 | 53.91 | 53.00 | 53.03 | 434,691 | -0.73(-1.37%) |
Apr 12, 2012 | 52.40 | 54.06 | 52.40 | 53.76 | 443,863 | +1.47(+2.81%) |
Apr 11, 2012 | 52.64 | 52.91 | 52.05 | 52.29 | 618,478 | +0.57(+1.09%) |
Apr 10, 2012 | 53.18 | 53.48 | 51.65 | 51.73 | 748,542 | -1.45(-2.73%) |
Apr 09, 2012 | 52.24 | 53.28 | 52.13 | 53.18 | 734,541 | +0.01(+0.02%) |
Apr 05, 2012 | 53.53 | 54.33 | 53.10 | 53.17 | 596,168 | -0.52(-0.97%) |
Apr 04, 2012 | 53.76 | 54.33 | 53.46 | 53.69 | 1,120,694 | -0.66(-1.21%) |
Apr 03, 2012 | 55.00 | 55.23 | 53.91 | 54.35 | 601,043 | -0.64(-1.17%) |
Apr 02, 2012 | 53.70 | 55.26 | 53.56 | 54.99 | 814,981 | +1.06(+1.97%) |
Mar 30, 2012 | 54.34 | 54.49 | 53.42 | 53.93 | 386,692 | +0.19(+0.36%) |
Mar 29, 2012 | 52.94 | 53.86 | 52.61 | 53.74 | 387,934 | +0.45(+0.84%) |
Mar 28, 2012 | 54.41 | 54.41 | 52.96 | 53.29 | 453,890 | -1.24(-2.27%) |
Mar 27, 2012 | 54.37 | 54.86 | 54.34 | 54.53 | 277,497 | +0.20(+0.37%) |
Mar 26, 2012 | 53.39 | 54.33 | 53.38 | 54.33 | 481,754 | +1.45(+2.74%) |
Mar 23, 2012 | 53.60 | 53.62 | 52.59 | 52.88 | 825,953 | -0.64(-1.20%) |
Mar 22, 2012 | 53.65 | 53.96 | 53.10 | 53.52 | 578,742 | -0.72(-1.32%) |
Mar 21, 2012 | 54.21 | 54.65 | 53.96 | 54.23 | 557,415 | +0.22(+0.41%) |
Mar 20, 2012 | 53.90 | 54.21 | 53.31 | 54.02 | 512,810 | -0.30(-0.56%) |
Mar 19, 2012 | 54.15 | 54.80 | 53.61 | 54.32 | 426,444 | +0.01(+0.02%) |
Mar 16, 2012 | 54.67 | 54.83 | 54.02 | 54.31 | 770,472 | -0.19(-0.36%) |
Mar 15, 2012 | 54.00 | 54.56 | 53.86 | 54.50 | 796,102 | +0.58(+1.08%) |
Mar 14, 2012 | 53.70 | 54.00 | 53.47 | 53.92 | 652,018 | +0.21(+0.39%) |
Mar 13, 2012 | 53.00 | 53.71 | 52.67 | 53.71 | 932,600 | +0.94(+1.77%) |
Mar 12, 2012 | 52.98 | 53.02 | 52.42 | 52.78 | 409,332 | -0.25(-0.48%) |
Mar 09, 2012 | 52.94 | 53.49 | 52.62 | 53.03 | 412,882 | +0.10(+0.19%) |
Mar 08, 2012 | 52.47 | 53.14 | 52.17 | 52.93 | 506,812 | +1.20(+2.33%) |
Mar 07, 2012 | 50.55 | 51.99 | 50.54 | 51.72 | 1,036,776 | +1.22(+2.41%) |
Mar 06, 2012 | 53.30 | 53.30 | 49.97 | 50.50 | 1,207,105 | -1.98(-3.77%) |
Mar 05, 2012 | 54.87 | 54.89 | 51.96 | 52.48 | 1,357,775 | -2.96(-5.34%) |
Mar 02, 2012 | 56.73 | 57.12 | 55.21 | 55.44 | 775,464 | -1.50(-2.63%) |