Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.35 | 48.97 | 48.24 | 48.49 | 150,097 | +0.10(+0.21%) |
May 30, 2012 | 49.02 | 49.11 | 48.21 | 48.39 | 72,714 | -0.99(-2.00%) |
May 29, 2012 | 49.36 | 49.64 | 48.43 | 49.38 | 82,946 | +0.54(+1.11%) |
May 25, 2012 | 49.36 | 49.40 | 48.73 | 48.84 | 61,932 | -0.36(-0.73%) |
May 24, 2012 | 49.21 | 49.21 | 48.25 | 49.20 | 94,803 | +0.19(+0.39%) |
May 23, 2012 | 48.24 | 49.06 | 47.87 | 49.01 | 96,978 | +0.26(+0.53%) |
May 22, 2012 | 48.86 | 49.56 | 48.40 | 48.75 | 110,120 | +0.04(+0.08%) |
May 21, 2012 | 48.41 | 48.91 | 48.14 | 48.71 | 123,595 | +0.54(+1.12%) |
May 18, 2012 | 48.79 | 49.31 | 48.05 | 48.17 | 137,872 | -0.75(-1.53%) |
May 17, 2012 | 49.93 | 49.93 | 48.90 | 48.92 | 114,461 | -0.89(-1.79%) |
May 16, 2012 | 49.69 | 50.38 | 49.57 | 49.81 | 117,643 | +0.24(+0.48%) |
May 15, 2012 | 49.54 | 50.28 | 49.44 | 49.57 | 87,343 | -0.11(-0.22%) |
May 14, 2012 | 49.49 | 50.09 | 49.34 | 49.68 | 90,053 | -0.43(-0.86%) |
May 11, 2012 | 50.36 | 50.83 | 49.65 | 50.11 | 134,417 | -0.42(-0.83%) |
May 10, 2012 | 50.32 | 50.81 | 50.20 | 50.53 | 197,418 | +0.55(+1.10%) |
May 09, 2012 | 49.83 | 50.36 | 49.28 | 49.98 | 103,277 | -0.51(-1.01%) |
May 08, 2012 | 50.18 | 50.67 | 49.90 | 50.49 | 138,589 | +0.06(+0.12%) |
May 07, 2012 | 49.76 | 50.64 | 49.74 | 50.43 | 93,568 | +0.60(+1.20%) |
May 04, 2012 | 50.28 | 50.55 | 49.48 | 49.83 | 95,421 | -0.81(-1.60%) |
May 03, 2012 | 51.25 | 51.25 | 50.26 | 50.64 | 116,825 | -0.43(-0.84%) |
May 02, 2012 | 50.65 | 51.36 | 50.31 | 51.07 | 114,276 | -0.01(-0.02%) |
May 01, 2012 | 51.07 | 51.87 | 50.94 | 51.08 | 202,592 | +0.01(+0.02%) |
Apr 30, 2012 | 52.37 | 52.38 | 51.06 | 51.07 | 138,533 | -1.24(-2.37%) |
Apr 27, 2012 | 52.22 | 52.62 | 51.56 | 52.31 | 147,689 | +0.32(+0.62%) |
Apr 26, 2012 | 51.70 | 52.23 | 51.49 | 51.99 | 174,159 | +0.24(+0.46%) |
Apr 25, 2012 | 51.44 | 51.91 | 50.88 | 51.75 | 261,564 | +0.87(+1.71%) |
Apr 24, 2012 | 49.35 | 50.93 | 49.35 | 50.88 | 137,724 | +0.97(+1.94%) |
Apr 23, 2012 | 50.27 | 50.48 | 49.60 | 49.91 | 250,281 | -1.29(-2.52%) |
Apr 20, 2012 | 51.49 | 52.09 | 51.00 | 51.20 | 391,650 | -0.23(-0.45%) |
Apr 19, 2012 | 51.97 | 52.66 | 51.25 | 51.43 | 237,478 | -2.13(-3.98%) |
Apr 18, 2012 | 53.48 | 53.72 | 53.25 | 53.56 | 244,758 | -0.08(-0.15%) |
Apr 17, 2012 | 52.94 | 53.97 | 52.92 | 53.64 | 177,031 | +1.26(+2.41%) |
Apr 16, 2012 | 52.09 | 52.79 | 51.98 | 52.38 | 97,785 | +0.44(+0.85%) |
Apr 13, 2012 | 52.54 | 52.67 | 51.86 | 51.94 | 212,537 | -0.61(-1.16%) |
Apr 12, 2012 | 51.98 | 52.66 | 51.97 | 52.55 | 217,774 | +0.84(+1.62%) |
Apr 11, 2012 | 50.96 | 51.71 | 50.89 | 51.71 | 134,156 | +1.12(+2.21%) |
Apr 10, 2012 | 50.81 | 51.10 | 50.37 | 50.59 | 247,965 | -0.46(-0.90%) |
Apr 09, 2012 | 50.60 | 51.51 | 50.50 | 51.05 | 203,679 | -0.65(-1.26%) |
Apr 05, 2012 | 52.60 | 52.81 | 51.49 | 51.70 | 193,405 | -1.23(-2.32%) |
Apr 04, 2012 | 53.13 | 53.66 | 52.51 | 52.93 | 111,144 | -0.99(-1.84%) |
Apr 03, 2012 | 54.03 | 54.03 | 53.20 | 53.92 | 116,337 | +0.01(+0.02%) |
Apr 02, 2012 | 53.47 | 53.96 | 52.98 | 53.91 | 205,898 | +0.44(+0.82%) |
Mar 30, 2012 | 54.21 | 54.21 | 53.46 | 53.47 | 100,930 | -0.62(-1.16%) |
Mar 29, 2012 | 54.51 | 54.73 | 53.66 | 54.09 | 146,479 | -1.16(-2.09%) |
Mar 28, 2012 | 55.09 | 55.51 | 54.80 | 55.25 | 246,195 | +0.27(+0.49%) |
Mar 27, 2012 | 55.01 | 55.22 | 54.48 | 54.98 | 181,802 | +0.08(+0.15%) |
Mar 26, 2012 | 54.90 | 55.10 | 54.39 | 54.90 | 174,897 | +0.56(+1.03%) |
Mar 23, 2012 | 53.69 | 54.38 | 53.50 | 54.34 | 78,937 | +0.45(+0.84%) |
Mar 22, 2012 | 53.74 | 53.91 | 53.31 | 53.89 | 132,340 | -0.32(-0.59%) |
Mar 21, 2012 | 54.89 | 54.90 | 53.94 | 54.21 | 77,916 | -0.35(-0.64%) |
Mar 20, 2012 | 55.19 | 55.19 | 54.28 | 54.56 | 113,053 | -0.87(-1.57%) |
Mar 19, 2012 | 54.80 | 55.67 | 54.35 | 55.43 | 234,552 | +0.63(+1.15%) |
Mar 16, 2012 | 54.50 | 55.00 | 54.31 | 54.80 | 312,593 | +0.30(+0.55%) |
Mar 15, 2012 | 54.01 | 54.60 | 53.58 | 54.50 | 208,448 | +0.60(+1.11%) |
Mar 14, 2012 | 54.14 | 54.30 | 53.41 | 53.90 | 194,512 | -0.30(-0.55%) |
Mar 13, 2012 | 53.40 | 54.28 | 53.15 | 54.20 | 172,534 | +1.25(+2.36%) |
Mar 12, 2012 | 53.54 | 53.54 | 52.71 | 52.95 | 85,073 | -0.61(-1.14%) |
Mar 09, 2012 | 52.56 | 53.91 | 52.19 | 53.56 | 105,848 | +1.21(+2.31%) |
Mar 08, 2012 | 51.93 | 52.49 | 51.45 | 52.35 | 112,888 | +0.65(+1.26%) |
Mar 07, 2012 | 51.27 | 51.94 | 50.82 | 51.70 | 98,920 | +0.65(+1.27%) |
Mar 06, 2012 | 51.64 | 51.91 | 50.85 | 51.05 | 115,953 | -1.17(-2.24%) |
Mar 05, 2012 | 51.62 | 52.35 | 51.57 | 52.22 | 78,863 | +0.38(+0.73%) |
Mar 02, 2012 | 53.00 | 53.12 | 51.46 | 51.84 | 130,271 | -0.91(-1.73%) |