Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.51 | 52.60 | 51.88 | 52.01 | 280,612 | -0.37(-0.71%) |
May 30, 2012 | 52.58 | 53.13 | 52.35 | 52.38 | 203,840 | -0.51(-0.97%) |
May 29, 2012 | 52.80 | 53.05 | 52.39 | 52.90 | 138,558 | +0.34(+0.64%) |
May 25, 2012 | 52.00 | 52.69 | 51.78 | 52.56 | 181,770 | +0.57(+1.10%) |
May 24, 2012 | 52.04 | 52.12 | 51.36 | 51.99 | 326,481 | +0.00(+0.00%) |
May 23, 2012 | 51.62 | 52.22 | 51.14 | 51.99 | 203,122 | +0.09(+0.18%) |
May 22, 2012 | 52.46 | 52.47 | 51.62 | 51.90 | 133,154 | -0.47(-0.89%) |
May 21, 2012 | 51.20 | 52.37 | 50.85 | 52.36 | 152,451 | +1.22(+2.39%) |
May 18, 2012 | 52.81 | 53.05 | 50.97 | 51.14 | 363,485 | -1.75(-3.30%) |
May 17, 2012 | 54.03 | 54.11 | 52.55 | 52.89 | 161,578 | -0.98(-1.82%) |
May 16, 2012 | 54.57 | 54.59 | 53.79 | 53.87 | 109,021 | -0.42(-0.77%) |
May 15, 2012 | 54.46 | 54.91 | 54.16 | 54.29 | 95,965 | -0.37(-0.68%) |
May 14, 2012 | 53.94 | 54.86 | 53.94 | 54.66 | 146,635 | +0.40(+0.74%) |
May 11, 2012 | 54.86 | 55.20 | 54.23 | 54.26 | 177,243 | -0.78(-1.42%) |
May 10, 2012 | 55.97 | 55.97 | 54.89 | 55.04 | 225,502 | -0.93(-1.67%) |
May 09, 2012 | 55.92 | 56.56 | 55.64 | 55.98 | 168,842 | -0.62(-1.09%) |
May 08, 2012 | 55.56 | 56.60 | 55.55 | 56.59 | 150,796 | +0.78(+1.41%) |
May 07, 2012 | 55.95 | 55.98 | 55.66 | 55.81 | 251,632 | -0.20(-0.35%) |
May 04, 2012 | 56.58 | 56.72 | 55.90 | 56.00 | 319,244 | -0.75(-1.32%) |
May 03, 2012 | 56.85 | 56.87 | 56.47 | 56.75 | 244,906 | -0.11(-0.20%) |
May 02, 2012 | 56.18 | 56.88 | 55.78 | 56.86 | 207,120 | +0.29(+0.51%) |
May 01, 2012 | 56.52 | 56.68 | 55.95 | 56.57 | 296,467 | +0.24(+0.43%) |
Apr 30, 2012 | 56.37 | 56.54 | 55.79 | 56.33 | 361,892 | -0.23(-0.41%) |
Apr 27, 2012 | 55.88 | 56.66 | 55.57 | 56.56 | 240,644 | +0.82(+1.47%) |
Apr 26, 2012 | 54.59 | 55.75 | 54.50 | 55.74 | 264,547 | +1.04(+1.89%) |
Apr 25, 2012 | 54.60 | 55.20 | 54.09 | 54.71 | 250,618 | +0.56(+1.03%) |
Apr 24, 2012 | 53.59 | 54.52 | 53.59 | 54.15 | 387,361 | +0.55(+1.03%) |
Apr 23, 2012 | 54.84 | 54.84 | 53.48 | 53.59 | 465,886 | -1.71(-3.09%) |
Apr 20, 2012 | 59.75 | 59.75 | 54.72 | 55.30 | 1,122,483 | -4.29(-7.21%) |
Apr 19, 2012 | 59.19 | 59.98 | 58.89 | 59.60 | 335,135 | +0.39(+0.66%) |
Apr 18, 2012 | 59.67 | 59.86 | 58.96 | 59.21 | 252,490 | -0.82(-1.37%) |
Apr 17, 2012 | 58.55 | 60.22 | 58.49 | 60.03 | 335,747 | +1.72(+2.95%) |
Apr 16, 2012 | 58.03 | 58.69 | 57.60 | 58.31 | 173,139 | +0.35(+0.60%) |
Apr 13, 2012 | 58.18 | 58.43 | 57.94 | 57.96 | 94,261 | -0.47(-0.80%) |
Apr 12, 2012 | 58.03 | 58.95 | 57.95 | 58.43 | 202,019 | +0.33(+0.56%) |
Apr 11, 2012 | 57.74 | 58.58 | 57.31 | 58.10 | 160,371 | +0.77(+1.35%) |
Apr 10, 2012 | 58.10 | 58.10 | 57.24 | 57.33 | 229,569 | -0.89(-1.52%) |
Apr 09, 2012 | 58.27 | 58.48 | 57.41 | 58.22 | 211,699 | -0.91(-1.55%) |
Apr 05, 2012 | 58.65 | 59.30 | 58.65 | 59.13 | 124,956 | +0.18(+0.30%) |
Apr 04, 2012 | 58.70 | 59.17 | 58.63 | 58.95 | 175,474 | -0.13(-0.22%) |
Apr 03, 2012 | 59.56 | 59.91 | 58.87 | 59.08 | 162,230 | -0.64(-1.08%) |
Apr 02, 2012 | 58.51 | 59.83 | 58.29 | 59.73 | 246,008 | +1.21(+2.07%) |
Mar 30, 2012 | 59.56 | 59.56 | 58.45 | 58.51 | 236,311 | -0.64(-1.09%) |
Mar 29, 2012 | 58.86 | 59.26 | 58.52 | 59.16 | 154,155 | -0.15(-0.25%) |
Mar 28, 2012 | 58.92 | 59.70 | 58.43 | 59.31 | 186,643 | +0.53(+0.91%) |
Mar 27, 2012 | 59.21 | 59.59 | 58.76 | 58.78 | 145,664 | -0.46(-0.77%) |
Mar 26, 2012 | 58.16 | 59.55 | 58.16 | 59.23 | 154,696 | +1.47(+2.54%) |
Mar 23, 2012 | 57.29 | 57.98 | 57.29 | 57.77 | 108,845 | +0.42(+0.73%) |
Mar 22, 2012 | 57.78 | 58.33 | 57.09 | 57.35 | 256,801 | -0.84(-1.44%) |
Mar 21, 2012 | 58.45 | 58.63 | 58.00 | 58.19 | 86,689 | -0.07(-0.13%) |
Mar 20, 2012 | 58.37 | 58.61 | 57.97 | 58.26 | 125,893 | -0.52(-0.89%) |
Mar 19, 2012 | 57.89 | 59.26 | 57.80 | 58.79 | 219,115 | +0.78(+1.35%) |
Mar 16, 2012 | 57.75 | 59.12 | 57.64 | 58.00 | 285,341 | +0.31(+0.53%) |
Mar 15, 2012 | 57.56 | 57.80 | 56.90 | 57.69 | 104,524 | +0.07(+0.11%) |
Mar 14, 2012 | 57.93 | 58.16 | 57.51 | 57.63 | 132,885 | -0.46(-0.79%) |
Mar 13, 2012 | 57.60 | 58.10 | 57.38 | 58.08 | 200,923 | +0.76(+1.32%) |
Mar 12, 2012 | 57.07 | 57.64 | 56.80 | 57.33 | 110,243 | +0.11(+0.20%) |
Mar 09, 2012 | 56.99 | 58.12 | 56.99 | 57.22 | 166,136 | +0.36(+0.64%) |
Mar 08, 2012 | 56.25 | 56.98 | 56.06 | 56.85 | 186,413 | +0.61(+1.08%) |
Mar 07, 2012 | 56.85 | 56.88 | 56.14 | 56.25 | 189,404 | -0.40(-0.71%) |
Mar 06, 2012 | 56.89 | 57.31 | 56.54 | 56.65 | 159,816 | -0.60(-1.04%) |
Mar 05, 2012 | 56.99 | 57.66 | 56.75 | 57.24 | 212,585 | +0.12(+0.21%) |
Mar 02, 2012 | 57.91 | 58.10 | 56.96 | 57.12 | 218,539 | -0.97(-1.67%) |