Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.29 | 48.56 | 47.83 | 48.23 | 476,556 | -0.05(-0.10%) |
May 30, 2012 | 48.45 | 48.49 | 48.15 | 48.28 | 495,743 | -0.58(-1.18%) |
May 29, 2012 | 48.72 | 48.94 | 48.54 | 48.86 | 318,169 | +0.57(+1.18%) |
May 25, 2012 | 48.49 | 48.58 | 48.19 | 48.29 | 226,370 | -0.24(-0.50%) |
May 24, 2012 | 48.58 | 48.65 | 48.16 | 48.53 | 934,245 | +0.09(+0.18%) |
May 23, 2012 | 48.07 | 48.49 | 47.64 | 48.44 | 484,926 | +0.01(+0.02%) |
May 22, 2012 | 48.54 | 48.81 | 48.14 | 48.43 | 1,194,135 | +0.04(+0.08%) |
May 21, 2012 | 47.81 | 48.39 | 47.72 | 48.39 | 380,768 | +0.69(+1.45%) |
May 18, 2012 | 48.21 | 48.30 | 47.59 | 47.70 | 734,687 | -0.38(-0.78%) |
May 17, 2012 | 48.70 | 48.74 | 48.06 | 48.08 | 1,666,862 | -0.61(-1.25%) |
May 16, 2012 | 49.02 | 49.24 | 48.64 | 48.69 | 1,810,347 | -0.09(-0.18%) |
May 15, 2012 | 48.98 | 49.31 | 48.72 | 48.78 | 2,076,423 | -0.28(-0.57%) |
May 14, 2012 | 49.10 | 49.36 | 48.98 | 49.06 | 1,166,018 | -0.52(-1.05%) |
May 11, 2012 | 49.51 | 50.04 | 49.47 | 49.58 | 396,385 | -0.19(-0.39%) |
May 10, 2012 | 50.00 | 50.04 | 49.67 | 49.77 | 564,688 | +0.16(+0.32%) |
May 09, 2012 | 49.47 | 49.96 | 49.26 | 49.61 | 1,087,345 | -0.38(-0.75%) |
May 08, 2012 | 49.84 | 50.06 | 49.46 | 49.99 | 1,054,557 | -0.20(-0.40%) |
May 07, 2012 | 49.92 | 50.33 | 49.92 | 50.19 | 315,816 | +0.07(+0.14%) |
May 04, 2012 | 50.61 | 50.68 | 50.10 | 50.12 | 382,386 | -0.83(-1.64%) |
May 03, 2012 | 51.29 | 51.32 | 50.83 | 50.95 | 522,910 | -0.31(-0.61%) |
May 02, 2012 | 51.12 | 51.30 | 50.98 | 51.26 | 2,842,719 | -0.14(-0.27%) |
May 01, 2012 | 51.07 | 51.76 | 51.06 | 51.40 | 1,095,468 | +0.31(+0.61%) |
Apr 30, 2012 | 51.22 | 51.24 | 50.98 | 51.09 | 460,770 | -0.25(-0.48%) |
Apr 27, 2012 | 51.45 | 51.47 | 51.17 | 51.34 | 251,121 | +0.08(+0.16%) |
Apr 26, 2012 | 50.81 | 51.32 | 50.81 | 51.26 | 529,330 | +0.32(+0.63%) |
Apr 25, 2012 | 50.77 | 50.96 | 50.73 | 50.94 | 735,488 | +0.71(+1.41%) |
Apr 24, 2012 | 50.06 | 50.34 | 50.04 | 50.23 | 416,556 | +0.22(+0.43%) |
Apr 23, 2012 | 49.85 | 50.05 | 49.72 | 50.01 | 393,059 | -0.37(-0.73%) |
Apr 20, 2012 | 50.59 | 50.73 | 50.36 | 50.38 | 306,417 | +0.07(+0.14%) |
Apr 19, 2012 | 50.69 | 50.81 | 50.04 | 50.31 | 625,098 | -0.36(-0.71%) |
Apr 18, 2012 | 50.65 | 50.86 | 50.59 | 50.67 | 316,931 | -0.18(-0.36%) |
Apr 17, 2012 | 50.41 | 50.94 | 50.33 | 50.86 | 975,279 | +0.79(+1.59%) |
Apr 16, 2012 | 50.37 | 50.42 | 49.92 | 50.06 | 470,482 | -0.05(-0.10%) |
Apr 13, 2012 | 50.65 | 50.66 | 50.05 | 50.11 | 521,248 | -0.63(-1.25%) |
Apr 12, 2012 | 50.24 | 50.79 | 50.19 | 50.74 | 708,199 | +0.63(+1.25%) |
Apr 11, 2012 | 50.25 | 50.36 | 50.07 | 50.12 | 491,078 | +0.33(+0.66%) |
Apr 10, 2012 | 50.53 | 50.65 | 49.74 | 49.79 | 9,641,872 | -0.82(-1.62%) |
Apr 09, 2012 | 50.44 | 50.82 | 50.44 | 50.61 | 585,098 | -0.51(-0.99%) |
Apr 05, 2012 | 50.94 | 51.23 | 50.92 | 51.11 | 576,256 | -0.03(-0.06%) |
Apr 04, 2012 | 51.27 | 51.30 | 50.94 | 51.14 | 587,219 | -0.49(-0.95%) |
Apr 03, 2012 | 51.80 | 51.86 | 51.34 | 51.63 | 1,857,029 | -0.20(-0.39%) |
Apr 02, 2012 | 51.42 | 51.96 | 51.31 | 51.83 | 546,254 | +0.43(+0.83%) |
Mar 30, 2012 | 51.53 | 51.55 | 51.22 | 51.41 | 503,105 | +0.13(+0.25%) |
Mar 29, 2012 | 51.12 | 51.34 | 50.90 | 51.28 | 1,443,304 | -0.12(-0.23%) |
Mar 28, 2012 | 51.60 | 51.67 | 51.13 | 51.40 | 551,091 | -0.23(-0.45%) |
Mar 27, 2012 | 51.85 | 51.86 | 51.59 | 51.63 | 1,485,952 | -0.12(-0.23%) |
Mar 26, 2012 | 51.42 | 51.77 | 51.40 | 51.75 | 932,024 | +0.69(+1.35%) |
Mar 23, 2012 | 50.97 | 51.13 | 50.72 | 51.06 | 732,309 | +0.14(+0.28%) |
Mar 22, 2012 | 50.92 | 51.05 | 50.76 | 50.92 | 867,780 | -0.34(-0.65%) |
Mar 21, 2012 | 51.47 | 51.47 | 51.18 | 51.26 | 469,644 | -0.12(-0.23%) |
Mar 20, 2012 | 51.19 | 51.46 | 51.10 | 51.38 | 1,064,504 | -0.12(-0.23%) |
Mar 19, 2012 | 51.22 | 51.65 | 51.19 | 51.50 | 382,949 | +0.29(+0.56%) |
Mar 16, 2012 | 51.32 | 51.32 | 51.13 | 51.21 | 533,629 | +0.06(+0.11%) |
Mar 15, 2012 | 51.04 | 51.19 | 50.87 | 51.15 | 468,200 | +0.24(+0.47%) |
Mar 14, 2012 | 50.90 | 51.06 | 50.74 | 50.91 | 912,854 | +0.02(+0.03%) |
Mar 13, 2012 | 50.24 | 50.92 | 50.15 | 50.90 | 668,950 | +0.94(+1.89%) |
Mar 12, 2012 | 49.91 | 50.00 | 49.78 | 49.95 | 556,291 | +0.07(+0.14%) |
Mar 09, 2012 | 49.85 | 50.06 | 49.82 | 49.88 | 276,052 | +0.12(+0.24%) |
Mar 08, 2012 | 49.67 | 49.89 | 49.54 | 49.76 | 388,061 | +0.43(+0.87%) |
Mar 07, 2012 | 49.16 | 49.41 | 49.08 | 49.33 | 874,165 | +0.32(+0.65%) |
Mar 06, 2012 | 49.20 | 49.20 | 48.86 | 49.01 | 468,547 | -0.70(-1.40%) |
Mar 05, 2012 | 49.77 | 49.87 | 49.52 | 49.71 | 837,069 | -0.19(-0.38%) |
Mar 02, 2012 | 49.95 | 50.02 | 49.78 | 49.90 | 456,640 | -0.11(-0.22%) |