Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.89 | 51.58 | 50.53 | 51.55 | 2,962,255 | +0.91(+1.80%) |
May 30, 2012 | 50.69 | 51.06 | 50.29 | 50.64 | 1,767,949 | -0.34(-0.67%) |
May 29, 2012 | 50.79 | 51.08 | 50.60 | 50.98 | 2,012,481 | +0.55(+1.09%) |
May 28, 2012 | 50.61 | 50.87 | 49.87 | 50.43 | 2,514,840 | +0.08(+0.16%) |
May 25, 2012 | 51.16 | 51.16 | 50.14 | 50.35 | 2,829,542 | -1.03(-2.00%) |
May 24, 2012 | 52.29 | 52.56 | 50.68 | 51.38 | 3,978,084 | -1.52(-2.87%) |
May 23, 2012 | 51.77 | 53.00 | 51.36 | 52.90 | 2,444,334 | +0.73(+1.40%) |
May 22, 2012 | 52.30 | 52.60 | 51.84 | 52.17 | 2,367,508 | +0.47(+0.91%) |
May 18, 2012 | 51.70 | 51.70 | 51.70 | 0 | -0.26(-0.50%) | |
May 17, 2012 | 52.87 | 53.00 | 51.79 | 51.96 | 3,879,534 | -1.07(-2.02%) |
May 16, 2012 | 52.89 | 53.50 | 52.61 | 53.03 | 1,913,915 | +0.12(+0.23%) |
May 15, 2012 | 53.03 | 53.22 | 52.71 | 52.91 | 2,110,868 | -0.31(-0.58%) |
May 14, 2012 | 53.21 | 53.67 | 53.10 | 53.22 | 1,945,553 | -0.78(-1.44%) |
May 11, 2012 | 53.55 | 54.26 | 53.25 | 54.00 | 1,585,359 | +0.05(+0.09%) |
May 10, 2012 | 53.63 | 54.44 | 53.51 | 53.95 | 2,434,647 | +0.58(+1.09%) |
May 09, 2012 | 53.50 | 53.84 | 53.14 | 53.37 | 2,559,889 | -0.72(-1.33%) |
May 08, 2012 | 54.80 | 54.95 | 53.54 | 54.09 | 4,763,374 | -0.92(-1.67%) |
May 07, 2012 | 54.51 | 55.29 | 54.47 | 55.01 | 1,913,385 | +0.05(+0.09%) |
May 04, 2012 | 55.49 | 55.75 | 54.45 | 54.96 | 2,960,308 | -0.87(-1.56%) |
May 03, 2012 | 56.42 | 56.71 | 55.71 | 55.83 | 2,296,773 | -0.53(-0.94%) |
May 02, 2012 | 56.56 | 56.67 | 56.05 | 56.36 | 1,710,281 | -0.49(-0.86%) |
May 01, 2012 | 56.96 | 57.09 | 56.56 | 56.85 | 1,690,730 | -0.24(-0.42%) |
Apr 30, 2012 | 56.90 | 57.09 | 56.45 | 57.09 | 1,725,541 | +0.06(+0.11%) |
Apr 27, 2012 | 56.55 | 57.10 | 56.39 | 57.03 | 1,825,317 | +0.44(+0.78%) |
Apr 26, 2012 | 56.85 | 56.97 | 56.17 | 56.59 | 1,999,202 | -0.31(-0.54%) |
Apr 25, 2012 | 56.80 | 56.97 | 56.60 | 56.90 | 1,941,221 | +0.36(+0.64%) |
Apr 24, 2012 | 56.42 | 56.85 | 56.33 | 56.54 | 1,638,307 | +0.04(+0.07%) |
Apr 23, 2012 | 56.15 | 56.54 | 56.10 | 56.50 | 2,510,700 | -0.65(-1.14%) |
Apr 20, 2012 | 57.31 | 57.47 | 57.08 | 57.15 | 2,262,675 | -0.07(-0.12%) |
Apr 19, 2012 | 57.08 | 57.40 | 56.98 | 57.22 | 2,616,451 | +0.26(+0.46%) |
Apr 18, 2012 | 56.68 | 57.35 | 56.45 | 56.96 | 2,090,428 | +0.18(+0.32%) |
Apr 17, 2012 | 56.49 | 56.88 | 56.09 | 56.78 | 2,267,828 | +0.49(+0.87%) |
Apr 16, 2012 | 56.14 | 56.45 | 55.94 | 56.29 | 2,063,476 | +0.41(+0.73%) |
Apr 13, 2012 | 56.75 | 56.80 | 55.82 | 55.88 | 3,064,026 | -0.94(-1.65%) |
Apr 12, 2012 | 56.41 | 57.07 | 56.25 | 56.82 | 2,079,898 | +0.52(+0.92%) |
Apr 11, 2012 | 56.10 | 56.62 | 56.06 | 56.30 | 2,617,047 | +0.35(+0.63%) |
Apr 10, 2012 | 56.54 | 56.65 | 55.67 | 55.95 | 2,505,764 | -0.60(-1.06%) |
Apr 09, 2012 | 56.42 | 56.77 | 56.22 | 56.55 | 1,457,942 | -0.41(-0.72%) |
Apr 05, 2012 | 56.86 | 56.99 | 56.56 | 56.96 | 1,873,332 | -0.23(-0.40%) |
Apr 04, 2012 | 56.40 | 57.31 | 56.39 | 57.19 | 2,948,115 | +0.09(+0.16%) |
Apr 03, 2012 | 57.15 | 57.79 | 56.79 | 57.10 | 5,457,616 | -1.64(-2.79%) |
Apr 02, 2012 | 57.62 | 58.74 | 57.58 | 58.74 | 2,644,424 | +0.93(+1.61%) |
Mar 30, 2012 | 58.07 | 58.31 | 57.71 | 57.81 | 2,695,705 | -0.17(-0.29%) |
Mar 29, 2012 | 58.51 | 58.63 | 57.35 | 57.98 | 3,318,320 | -0.80(-1.36%) |
Mar 28, 2012 | 58.61 | 58.78 | 58.17 | 58.78 | 2,417,077 | +0.04(+0.07%) |
Mar 27, 2012 | 58.67 | 59.13 | 58.60 | 58.74 | 2,242,670 | +0.07(+0.12%) |
Mar 26, 2012 | 58.25 | 58.75 | 58.15 | 58.67 | 5,232,082 | +0.67(+1.16%) |
Mar 23, 2012 | 57.80 | 58.08 | 57.75 | 58.00 | 3,347,672 | +0.13(+0.22%) |
Mar 22, 2012 | 57.80 | 58.12 | 57.77 | 57.87 | 2,779,141 | -0.27(-0.46%) |
Mar 21, 2012 | 57.93 | 58.54 | 57.70 | 58.14 | 2,295,258 | -0.01(-0.02%) |
Mar 20, 2012 | 57.85 | 58.18 | 57.64 | 58.15 | 1,788,513 | -0.11(-0.19%) |
Mar 19, 2012 | 57.95 | 58.41 | 57.80 | 58.26 | 2,294,671 | +0.24(+0.41%) |
Mar 16, 2012 | 58.22 | 58.50 | 58.00 | 58.02 | 8,461,983 | -0.16(-0.28%) |
Mar 15, 2012 | 57.51 | 58.50 | 57.51 | 58.18 | 3,364,418 | +0.44(+0.76%) |
Mar 14, 2012 | 58.00 | 58.49 | 57.37 | 57.74 | 3,058,349 | -0.26(-0.45%) |
Mar 13, 2012 | 56.73 | 58.00 | 56.73 | 58.00 | 3,064,350 | +1.22(+2.15%) |
Mar 12, 2012 | 56.86 | 57.08 | 56.52 | 56.78 | 1,903,630 | -0.08(-0.14%) |
Mar 09, 2012 | 56.80 | 57.15 | 56.52 | 56.86 | 3,827,602 | -0.07(-0.12%) |
Mar 08, 2012 | 56.00 | 56.96 | 55.89 | 56.93 | 3,009,604 | +1.14(+2.04%) |
Mar 07, 2012 | 56.11 | 56.18 | 55.39 | 55.79 | 3,158,548 | -0.36(-0.64%) |
Mar 06, 2012 | 56.26 | 56.96 | 55.97 | 56.15 | 5,114,911 | -0.62(-1.09%) |
Mar 05, 2012 | 56.32 | 57.00 | 56.12 | 56.77 | 2,471,477 | +0.37(+0.66%) |
Mar 02, 2012 | 56.60 | 57.08 | 55.98 | 56.40 | 3,732,177 | -0.40(-0.70%) |