Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.49 | 51.56 | 50.04 | 51.23 | 4,468,010 | -0.07(-0.13%) |
May 30, 2012 | 52.95 | 53.21 | 51.24 | 51.30 | 1,125,449 | -2.45(-4.55%) |
May 29, 2012 | 52.63 | 54.00 | 52.61 | 53.75 | 1,764,864 | +1.90(+3.66%) |
May 25, 2012 | 51.54 | 52.09 | 50.99 | 51.85 | 1,094,547 | +0.79(+1.55%) |
May 24, 2012 | 51.01 | 51.55 | 50.10 | 51.06 | 1,077,457 | +0.33(+0.65%) |
May 23, 2012 | 49.77 | 50.80 | 48.85 | 50.73 | 1,958,781 | +0.45(+0.89%) |
May 22, 2012 | 51.78 | 52.04 | 49.88 | 50.28 | 2,128,034 | -1.79(-3.44%) |
May 21, 2012 | 50.14 | 52.37 | 49.70 | 52.07 | 1,947,076 | +2.02(+4.03%) |
May 18, 2012 | 50.89 | 51.18 | 49.93 | 50.05 | 1,778,851 | -0.57(-1.13%) |
May 17, 2012 | 52.96 | 53.15 | 50.58 | 50.63 | 1,490,344 | -2.39(-4.51%) |
May 16, 2012 | 53.17 | 54.77 | 52.53 | 53.02 | 2,591,426 | +0.81(+1.55%) |
May 15, 2012 | 51.47 | 52.29 | 51.07 | 52.20 | 1,419,562 | +0.74(+1.44%) |
May 14, 2012 | 52.42 | 52.71 | 51.36 | 51.46 | 922,223 | -1.95(-3.65%) |
May 11, 2012 | 52.48 | 53.83 | 52.38 | 53.41 | 565,873 | +0.32(+0.60%) |
May 10, 2012 | 53.47 | 53.72 | 52.91 | 53.09 | 644,254 | +0.24(+0.46%) |
May 09, 2012 | 52.33 | 53.03 | 51.29 | 52.85 | 1,312,478 | -0.54(-1.01%) |
May 08, 2012 | 53.72 | 53.80 | 52.72 | 53.39 | 931,830 | -0.84(-1.56%) |
May 07, 2012 | 53.38 | 54.72 | 53.29 | 54.23 | 760,094 | +0.50(+0.93%) |
May 04, 2012 | 54.86 | 54.91 | 53.45 | 53.73 | 574,052 | -1.55(-2.81%) |
May 03, 2012 | 55.76 | 56.01 | 55.11 | 55.29 | 595,627 | -0.47(-0.85%) |
May 02, 2012 | 55.54 | 55.99 | 55.13 | 55.76 | 718,036 | -0.01(-0.02%) |
May 01, 2012 | 55.12 | 56.67 | 55.12 | 55.77 | 873,497 | +0.65(+1.18%) |
Apr 30, 2012 | 55.59 | 55.83 | 54.77 | 55.12 | 624,778 | -0.78(-1.40%) |
Apr 27, 2012 | 55.21 | 56.15 | 55.20 | 55.90 | 771,035 | +0.93(+1.69%) |
Apr 26, 2012 | 54.19 | 55.28 | 54.04 | 54.97 | 622,253 | +0.48(+0.88%) |
Apr 25, 2012 | 54.39 | 54.75 | 53.98 | 54.49 | 725,241 | +1.12(+2.10%) |
Apr 24, 2012 | 54.18 | 54.32 | 53.28 | 53.37 | 822,295 | -1.00(-1.83%) |
Apr 23, 2012 | 52.90 | 54.50 | 52.69 | 54.37 | 816,127 | -0.87(-1.57%) |
Apr 20, 2012 | 53.65 | 55.83 | 53.28 | 55.23 | 1,973,906 | +1.44(+2.68%) |
Apr 19, 2012 | 54.84 | 55.28 | 52.55 | 53.79 | 1,633,793 | -1.28(-2.33%) |
Apr 18, 2012 | 53.82 | 55.76 | 53.53 | 55.07 | 1,374,083 | +0.95(+1.76%) |
Apr 17, 2012 | 54.10 | 54.75 | 53.79 | 54.12 | 544,295 | +0.63(+1.18%) |
Apr 16, 2012 | 53.23 | 53.85 | 52.62 | 53.49 | 680,207 | +0.44(+0.83%) |
Apr 13, 2012 | 53.55 | 53.93 | 53.02 | 53.05 | 434,522 | -0.73(-1.37%) |
Apr 12, 2012 | 52.42 | 54.08 | 52.42 | 53.78 | 443,691 | +1.47(+2.81%) |
Apr 11, 2012 | 52.66 | 52.93 | 52.07 | 52.31 | 618,237 | +0.57(+1.09%) |
Apr 10, 2012 | 53.20 | 53.50 | 51.67 | 51.75 | 748,251 | -1.45(-2.73%) |
Apr 09, 2012 | 52.26 | 53.30 | 52.15 | 53.20 | 734,255 | +0.01(+0.02%) |
Apr 05, 2012 | 53.55 | 54.35 | 53.12 | 53.19 | 595,936 | -0.52(-0.97%) |
Apr 04, 2012 | 53.78 | 54.35 | 53.48 | 53.72 | 1,120,258 | -0.66(-1.21%) |
Apr 03, 2012 | 55.02 | 55.25 | 53.93 | 54.37 | 600,809 | -0.64(-1.17%) |
Apr 02, 2012 | 53.72 | 55.29 | 53.58 | 55.02 | 814,664 | +1.06(+1.97%) |
Mar 30, 2012 | 54.36 | 54.51 | 53.44 | 53.95 | 386,541 | +0.19(+0.36%) |
Mar 29, 2012 | 52.96 | 53.88 | 52.63 | 53.76 | 387,783 | +0.45(+0.84%) |
Mar 28, 2012 | 54.43 | 54.43 | 52.98 | 53.31 | 453,714 | -1.24(-2.27%) |
Mar 27, 2012 | 54.39 | 54.88 | 54.36 | 54.55 | 277,389 | +0.20(+0.37%) |
Mar 26, 2012 | 53.41 | 54.35 | 53.40 | 54.35 | 481,567 | +1.45(+2.74%) |
Mar 23, 2012 | 53.62 | 53.64 | 52.61 | 52.90 | 825,632 | -0.64(-1.20%) |
Mar 22, 2012 | 53.67 | 53.99 | 53.12 | 53.54 | 578,517 | -0.72(-1.32%) |
Mar 21, 2012 | 54.23 | 54.67 | 53.98 | 54.26 | 557,198 | +0.22(+0.41%) |
Mar 20, 2012 | 53.92 | 54.23 | 53.33 | 54.04 | 512,610 | -0.30(-0.56%) |
Mar 19, 2012 | 54.17 | 54.82 | 53.63 | 54.34 | 426,278 | +0.01(+0.02%) |
Mar 16, 2012 | 54.69 | 54.86 | 54.04 | 54.33 | 770,172 | -0.19(-0.36%) |
Mar 15, 2012 | 54.02 | 54.59 | 53.88 | 54.53 | 795,793 | +0.58(+1.08%) |
Mar 14, 2012 | 53.72 | 54.02 | 53.49 | 53.94 | 651,764 | +0.21(+0.39%) |
Mar 13, 2012 | 53.02 | 53.73 | 52.69 | 53.73 | 932,238 | +0.94(+1.77%) |
Mar 12, 2012 | 53.00 | 53.04 | 52.44 | 52.80 | 409,172 | -0.25(-0.48%) |
Mar 09, 2012 | 52.96 | 53.51 | 52.64 | 53.05 | 412,721 | +0.10(+0.19%) |
Mar 08, 2012 | 52.49 | 53.16 | 52.19 | 52.95 | 506,615 | +1.20(+2.33%) |
Mar 07, 2012 | 50.57 | 52.01 | 50.56 | 51.74 | 1,036,373 | +1.22(+2.41%) |
Mar 06, 2012 | 53.33 | 53.33 | 49.99 | 50.52 | 1,206,636 | -1.98(-3.77%) |
Mar 05, 2012 | 54.89 | 54.91 | 51.98 | 52.50 | 1,357,247 | -2.96(-5.34%) |
Mar 02, 2012 | 56.75 | 57.15 | 55.24 | 55.46 | 775,162 | -1.50(-2.63%) |