Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.32 | 57.28 | 55.57 | 57.08 | 56,437 | +0.66(+1.17%) |
May 30, 2012 | 57.20 | 57.54 | 56.20 | 56.42 | 55,234 | -1.32(-2.29%) |
May 29, 2012 | 57.93 | 59.12 | 57.10 | 57.74 | 45,150 | +0.17(+0.30%) |
May 25, 2012 | 58.04 | 58.06 | 57.19 | 57.56 | 38,553 | -0.40(-0.69%) |
May 24, 2012 | 58.03 | 58.90 | 56.37 | 57.97 | 59,499 | +0.12(+0.21%) |
May 23, 2012 | 55.61 | 58.04 | 55.61 | 57.85 | 84,831 | +1.34(+2.38%) |
May 22, 2012 | 55.29 | 58.09 | 55.27 | 56.50 | 62,420 | +1.34(+2.42%) |
May 21, 2012 | 54.80 | 56.21 | 53.61 | 55.17 | 98,782 | +0.94(+1.74%) |
May 18, 2012 | 49.97 | 55.46 | 48.98 | 54.22 | 181,965 | +4.24(+8.48%) |
May 17, 2012 | 51.20 | 51.62 | 49.98 | 49.98 | 108,150 | -0.46(-0.92%) |
May 16, 2012 | 51.61 | 51.61 | 50.22 | 50.44 | 29,805 | -0.73(-1.42%) |
May 15, 2012 | 51.60 | 51.84 | 50.38 | 51.17 | 59,099 | -0.28(-0.55%) |
May 14, 2012 | 51.01 | 52.22 | 50.71 | 51.46 | 34,814 | -0.44(-0.84%) |
May 11, 2012 | 52.10 | 52.76 | 51.33 | 51.89 | 52,334 | -0.66(-1.26%) |
May 10, 2012 | 53.37 | 53.37 | 51.91 | 52.55 | 111,747 | -0.15(-0.28%) |
May 09, 2012 | 52.93 | 53.46 | 52.69 | 52.70 | 63,908 | -1.12(-2.09%) |
May 08, 2012 | 52.69 | 53.94 | 52.69 | 53.82 | 40,994 | +0.86(+1.62%) |
May 07, 2012 | 52.93 | 53.36 | 52.66 | 52.96 | 35,909 | -0.13(-0.24%) |
May 04, 2012 | 53.53 | 53.72 | 52.40 | 53.09 | 74,652 | -0.86(-1.59%) |
May 03, 2012 | 54.30 | 54.55 | 53.38 | 53.95 | 69,769 | -0.61(-1.11%) |
May 02, 2012 | 52.57 | 54.92 | 52.44 | 54.56 | 100,728 | +1.36(+2.56%) |
May 01, 2012 | 51.43 | 53.71 | 51.40 | 53.20 | 122,043 | +1.58(+3.05%) |
Apr 30, 2012 | 52.02 | 52.36 | 51.56 | 51.62 | 48,837 | -0.62(-1.18%) |
Apr 27, 2012 | 50.52 | 52.50 | 50.31 | 52.24 | 46,708 | +1.73(+3.43%) |
Apr 26, 2012 | 50.20 | 50.52 | 49.91 | 50.50 | 32,511 | +0.09(+0.19%) |
Apr 25, 2012 | 51.04 | 51.04 | 49.85 | 50.41 | 40,573 | +0.23(+0.46%) |
Apr 24, 2012 | 48.82 | 50.41 | 48.82 | 50.18 | 32,476 | +1.23(+2.50%) |
Apr 23, 2012 | 49.43 | 49.67 | 48.58 | 48.95 | 48,207 | -1.60(-3.17%) |
Apr 20, 2012 | 50.86 | 51.04 | 49.85 | 50.56 | 67,686 | +1.18(+2.39%) |
Apr 19, 2012 | 50.21 | 50.86 | 48.68 | 49.37 | 60,740 | -0.71(-1.42%) |
Apr 18, 2012 | 51.47 | 52.01 | 49.73 | 50.09 | 50,099 | -1.77(-3.42%) |
Apr 17, 2012 | 51.63 | 52.84 | 51.41 | 51.86 | 39,811 | +0.74(+1.44%) |
Apr 16, 2012 | 50.94 | 51.56 | 50.45 | 51.12 | 29,884 | +0.64(+1.27%) |
Apr 13, 2012 | 51.70 | 52.03 | 50.39 | 50.48 | 45,760 | -1.59(-3.06%) |
Apr 12, 2012 | 50.38 | 52.19 | 50.14 | 52.07 | 57,793 | +1.67(+3.31%) |
Apr 11, 2012 | 49.01 | 50.43 | 48.89 | 50.40 | 58,790 | +2.02(+4.18%) |
Apr 10, 2012 | 50.28 | 50.28 | 48.24 | 48.38 | 72,046 | -1.82(-3.62%) |
Apr 09, 2012 | 51.22 | 51.85 | 50.07 | 50.20 | 73,372 | -2.26(-4.31%) |
Apr 05, 2012 | 52.48 | 53.05 | 52.10 | 52.46 | 97,776 | -0.03(-0.07%) |
Apr 04, 2012 | 52.77 | 53.15 | 52.19 | 52.49 | 65,305 | -1.04(-1.95%) |
Apr 03, 2012 | 54.05 | 54.06 | 52.98 | 53.53 | 100,678 | -0.52(-0.96%) |
Apr 02, 2012 | 52.00 | 54.53 | 51.82 | 54.05 | 93,958 | +1.96(+3.77%) |
Mar 30, 2012 | 51.99 | 52.32 | 51.23 | 52.09 | 67,642 | +0.73(+1.41%) |
Mar 29, 2012 | 50.89 | 51.62 | 50.46 | 51.37 | 48,350 | -0.09(-0.18%) |
Mar 28, 2012 | 52.60 | 52.60 | 50.85 | 51.46 | 41,976 | -0.94(-1.79%) |
Mar 27, 2012 | 53.39 | 53.90 | 52.24 | 52.40 | 37,757 | -0.74(-1.40%) |
Mar 26, 2012 | 51.66 | 53.27 | 51.54 | 53.14 | 61,802 | +2.02(+3.96%) |
Mar 23, 2012 | 50.15 | 51.42 | 49.90 | 51.12 | 36,625 | +0.90(+1.79%) |
Mar 22, 2012 | 50.65 | 51.31 | 49.86 | 50.22 | 64,837 | -1.15(-2.24%) |
Mar 21, 2012 | 51.72 | 51.85 | 51.08 | 51.37 | 31,215 | -0.28(-0.55%) |
Mar 20, 2012 | 51.29 | 52.09 | 51.20 | 51.66 | 69,690 | -0.23(-0.44%) |
Mar 19, 2012 | 51.43 | 52.56 | 51.42 | 51.89 | 81,340 | +0.58(+1.13%) |
Mar 16, 2012 | 52.65 | 52.65 | 51.21 | 51.31 | 121,391 | -1.09(-2.09%) |
Mar 15, 2012 | 51.43 | 52.51 | 51.02 | 52.40 | 79,881 | +1.25(+2.44%) |
Mar 14, 2012 | 54.22 | 54.22 | 50.02 | 51.15 | 106,047 | -3.35(-6.14%) |
Mar 13, 2012 | 54.65 | 55.49 | 53.04 | 54.50 | 99,717 | +2.05(+3.91%) |
Mar 12, 2012 | 52.68 | 52.78 | 52.03 | 52.45 | 26,933 | +0.15(+0.28%) |
Mar 09, 2012 | 51.09 | 52.77 | 51.09 | 52.30 | 33,461 | +1.14(+2.24%) |
Mar 08, 2012 | 50.71 | 51.26 | 50.26 | 51.16 | 37,175 | +0.80(+1.59%) |
Mar 07, 2012 | 50.79 | 51.30 | 50.06 | 50.36 | 51,361 | -0.40(-0.79%) |
Mar 06, 2012 | 50.45 | 51.45 | 50.08 | 50.76 | 83,912 | -0.37(-0.72%) |
Mar 05, 2012 | 49.89 | 51.84 | 49.77 | 51.13 | 76,837 | +1.02(+2.03%) |
Mar 02, 2012 | 53.21 | 53.35 | 49.91 | 50.11 | 126,802 | -2.89(-5.46%) |