Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 58.91 | 59.28 | 57.09 | 57.88 | 988,340 | -0.91(-1.54%) |
May 30, 2012 | 58.63 | 60.42 | 57.80 | 58.79 | 1,219,958 | -0.34(-0.58%) |
May 29, 2012 | 59.73 | 59.81 | 58.30 | 59.13 | 837,602 | +0.06(+0.10%) |
May 25, 2012 | 59.10 | 59.67 | 58.33 | 59.07 | 523,060 | -0.03(-0.04%) |
May 24, 2012 | 58.27 | 59.16 | 57.68 | 59.10 | 909,724 | +1.23(+2.13%) |
May 23, 2012 | 56.91 | 57.96 | 55.36 | 57.86 | 1,196,182 | +0.52(+0.91%) |
May 22, 2012 | 57.21 | 58.46 | 56.26 | 57.34 | 1,184,636 | +0.00(+0.00%) |
May 21, 2012 | 53.74 | 57.60 | 53.72 | 57.34 | 1,303,861 | +3.64(+6.77%) |
May 18, 2012 | 55.00 | 55.57 | 53.42 | 53.71 | 1,109,112 | -0.55(-1.01%) |
May 17, 2012 | 53.32 | 55.50 | 52.90 | 54.25 | 1,144,486 | +1.43(+2.71%) |
May 16, 2012 | 52.43 | 54.18 | 52.03 | 52.82 | 1,031,912 | +0.41(+0.78%) |
May 15, 2012 | 52.67 | 53.86 | 52.30 | 52.41 | 1,832,007 | -0.40(-0.75%) |
May 14, 2012 | 53.25 | 54.30 | 52.67 | 52.81 | 1,598,942 | -1.27(-2.35%) |
May 11, 2012 | 52.20 | 54.95 | 51.69 | 54.08 | 1,719,220 | +2.22(+4.29%) |
May 10, 2012 | 51.93 | 52.57 | 50.92 | 51.86 | 695,017 | +0.56(+1.08%) |
May 09, 2012 | 49.28 | 51.94 | 48.98 | 51.30 | 952,913 | +1.10(+2.20%) |
May 08, 2012 | 50.57 | 50.57 | 48.78 | 50.20 | 755,901 | -1.29(-2.51%) |
May 07, 2012 | 52.23 | 52.89 | 50.29 | 51.49 | 549,736 | -0.77(-1.47%) |
May 04, 2012 | 50.04 | 53.00 | 50.04 | 52.26 | 674,767 | +1.63(+3.23%) |
May 03, 2012 | 51.48 | 51.88 | 49.89 | 50.62 | 911,320 | -1.60(-3.06%) |
May 02, 2012 | 52.54 | 52.80 | 51.47 | 52.22 | 421,768 | -0.61(-1.15%) |
May 01, 2012 | 53.10 | 53.56 | 52.57 | 52.83 | 344,706 | -0.19(-0.35%) |
Apr 30, 2012 | 52.57 | 53.45 | 52.05 | 53.02 | 519,784 | -0.04(-0.08%) |
Apr 27, 2012 | 52.99 | 53.14 | 52.58 | 53.06 | 486,630 | +0.55(+1.04%) |
Apr 26, 2012 | 52.01 | 52.97 | 52.01 | 52.52 | 441,966 | +0.38(+0.74%) |
Apr 25, 2012 | 51.00 | 52.33 | 50.74 | 52.13 | 621,943 | +1.43(+2.82%) |
Apr 24, 2012 | 50.69 | 51.20 | 50.35 | 50.70 | 467,463 | +0.14(+0.27%) |
Apr 23, 2012 | 51.12 | 51.12 | 49.64 | 50.56 | 743,755 | -1.02(-1.97%) |
Apr 20, 2012 | 51.95 | 52.50 | 51.35 | 51.58 | 396,808 | -0.33(-0.64%) |
Apr 19, 2012 | 52.15 | 52.75 | 51.52 | 51.92 | 344,601 | +0.06(+0.12%) |
Apr 18, 2012 | 51.93 | 52.16 | 51.38 | 51.86 | 511,517 | -0.15(-0.28%) |
Apr 17, 2012 | 51.53 | 52.78 | 51.03 | 52.00 | 960,566 | +0.30(+0.58%) |
Apr 16, 2012 | 53.91 | 54.67 | 51.47 | 51.70 | 1,014,932 | -3.00(-5.49%) |
Apr 13, 2012 | 54.02 | 55.03 | 53.48 | 54.71 | 657,498 | +0.21(+0.38%) |
Apr 12, 2012 | 53.16 | 54.87 | 52.84 | 54.50 | 540,071 | +1.31(+2.46%) |
Apr 11, 2012 | 54.20 | 54.51 | 53.05 | 53.19 | 467,876 | -0.81(-1.51%) |
Apr 10, 2012 | 52.44 | 54.18 | 52.22 | 54.00 | 783,960 | +1.60(+3.05%) |
Apr 09, 2012 | 52.55 | 53.55 | 52.39 | 52.40 | 424,279 | -0.21(-0.39%) |
Apr 05, 2012 | 53.91 | 54.10 | 52.26 | 52.61 | 1,008,252 | -1.21(-2.24%) |
Apr 04, 2012 | 55.90 | 56.19 | 53.58 | 53.82 | 1,249,873 | -3.07(-5.40%) |
Apr 03, 2012 | 57.59 | 57.75 | 56.45 | 56.89 | 885,542 | -0.71(-1.23%) |
Apr 02, 2012 | 55.49 | 57.62 | 55.33 | 57.60 | 817,994 | +1.91(+3.43%) |
Mar 30, 2012 | 55.12 | 55.75 | 54.50 | 55.69 | 432,625 | +0.73(+1.34%) |
Mar 29, 2012 | 54.72 | 54.98 | 54.05 | 54.95 | 714,092 | -0.33(-0.60%) |
Mar 28, 2012 | 55.05 | 55.48 | 54.79 | 55.28 | 689,054 | +0.04(+0.08%) |
Mar 27, 2012 | 55.20 | 55.61 | 54.68 | 55.24 | 591,826 | +0.17(+0.31%) |
Mar 26, 2012 | 55.09 | 55.22 | 54.57 | 55.07 | 486,188 | +0.56(+1.03%) |
Mar 23, 2012 | 54.38 | 55.34 | 54.04 | 54.51 | 692,324 | +0.55(+1.01%) |
Mar 22, 2012 | 53.99 | 54.43 | 53.64 | 53.96 | 616,999 | -0.66(-1.20%) |
Mar 21, 2012 | 55.17 | 55.89 | 54.48 | 54.62 | 687,026 | +0.32(+0.58%) |
Mar 20, 2012 | 52.94 | 54.55 | 52.60 | 54.30 | 679,900 | +0.51(+0.95%) |
Mar 19, 2012 | 54.33 | 55.05 | 53.77 | 53.79 | 714,593 | -0.49(-0.90%) |
Mar 16, 2012 | 54.67 | 55.11 | 53.89 | 54.28 | 1,511,073 | -0.57(-1.04%) |
Mar 15, 2012 | 55.63 | 55.89 | 54.48 | 54.85 | 988,497 | -0.83(-1.49%) |
Mar 14, 2012 | 56.28 | 56.51 | 55.46 | 55.68 | 1,208,973 | -1.22(-2.15%) |
Mar 13, 2012 | 56.30 | 57.56 | 56.30 | 56.90 | 651,721 | +0.50(+0.89%) |
Mar 12, 2012 | 56.80 | 57.08 | 56.32 | 56.40 | 405,671 | -0.79(-1.37%) |
Mar 09, 2012 | 57.37 | 57.72 | 56.48 | 57.18 | 431,036 | -0.04(-0.07%) |
Mar 08, 2012 | 57.54 | 57.61 | 56.51 | 57.22 | 411,178 | +0.24(+0.42%) |
Mar 07, 2012 | 56.57 | 57.48 | 55.90 | 56.98 | 528,093 | +0.36(+0.63%) |
Mar 06, 2012 | 56.70 | 56.77 | 54.93 | 56.63 | 1,082,905 | -1.26(-2.18%) |
Mar 05, 2012 | 59.09 | 59.09 | 57.60 | 57.89 | 670,126 | -1.55(-2.60%) |
Mar 02, 2012 | 59.55 | 60.11 | 58.91 | 59.43 | 521,761 | -0.40(-0.67%) |