Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.68 | 47.05 | 45.88 | 46.13 | 127,042 | -0.67(-1.43%) |
May 30, 2012 | 46.93 | 47.10 | 46.41 | 46.80 | 98,478 | -0.73(-1.54%) |
May 29, 2012 | 47.36 | 48.58 | 47.21 | 47.53 | 71,000 | +0.54(+1.15%) |
May 25, 2012 | 47.60 | 48.15 | 46.50 | 46.99 | 85,703 | -0.51(-1.07%) |
May 24, 2012 | 48.47 | 49.10 | 46.84 | 47.50 | 94,148 | -0.80(-1.66%) |
May 23, 2012 | 47.97 | 48.50 | 47.27 | 48.30 | 96,123 | -0.18(-0.37%) |
May 22, 2012 | 48.72 | 49.33 | 48.25 | 48.48 | 88,946 | -0.02(-0.04%) |
May 21, 2012 | 48.69 | 49.11 | 48.06 | 48.50 | 123,462 | +0.07(+0.14%) |
May 18, 2012 | 47.95 | 49.21 | 47.60 | 48.43 | 154,807 | +0.57(+1.19%) |
May 17, 2012 | 49.83 | 49.94 | 47.86 | 47.86 | 86,237 | -1.77(-3.57%) |
May 16, 2012 | 50.76 | 50.94 | 49.63 | 49.63 | 40,260 | -1.00(-1.98%) |
May 15, 2012 | 51.53 | 51.81 | 50.49 | 50.63 | 164,466 | -1.04(-2.01%) |
May 14, 2012 | 51.72 | 52.58 | 50.93 | 51.67 | 148,354 | -0.83(-1.58%) |
May 11, 2012 | 52.28 | 52.86 | 51.93 | 52.50 | 282,792 | +0.03(+0.06%) |
May 10, 2012 | 52.43 | 52.57 | 51.95 | 52.47 | 153,752 | +0.41(+0.79%) |
May 09, 2012 | 51.15 | 52.43 | 50.98 | 52.06 | 72,725 | +0.02(+0.04%) |
May 08, 2012 | 51.22 | 52.24 | 50.73 | 52.04 | 80,117 | +0.54(+1.05%) |
May 07, 2012 | 51.48 | 52.09 | 51.04 | 51.50 | 61,000 | -0.09(-0.17%) |
May 04, 2012 | 51.91 | 52.61 | 51.36 | 51.59 | 102,600 | -0.55(-1.05%) |
May 03, 2012 | 54.95 | 55.25 | 51.66 | 52.14 | 185,531 | -2.86(-5.20%) |
May 02, 2012 | 57.60 | 57.60 | 54.84 | 55.00 | 350,918 | -2.26(-3.95%) |
May 01, 2012 | 56.16 | 57.93 | 55.53 | 57.26 | 226,864 | +1.28(+2.29%) |
Apr 30, 2012 | 56.39 | 56.74 | 55.91 | 55.98 | 176,381 | -0.41(-0.73%) |
Apr 27, 2012 | 55.06 | 56.71 | 53.97 | 56.39 | 134,451 | +1.60(+2.92%) |
Apr 26, 2012 | 53.57 | 55.22 | 53.57 | 54.79 | 84,333 | +1.12(+2.09%) |
Apr 25, 2012 | 52.90 | 53.92 | 52.20 | 53.67 | 106,794 | +1.60(+3.07%) |
Apr 24, 2012 | 51.98 | 52.56 | 51.55 | 52.07 | 60,250 | +0.06(+0.12%) |
Apr 23, 2012 | 51.90 | 52.40 | 51.44 | 52.01 | 146,041 | -0.99(-1.87%) |
Apr 20, 2012 | 54.11 | 54.11 | 52.94 | 53.00 | 162,808 | -0.46(-0.86%) |
Apr 19, 2012 | 54.15 | 54.43 | 52.22 | 53.46 | 245,590 | -0.56(-1.04%) |
Apr 18, 2012 | 54.11 | 54.35 | 52.96 | 54.02 | 116,556 | -0.27(-0.50%) |
Apr 17, 2012 | 54.93 | 55.51 | 54.29 | 54.29 | 159,866 | -0.20(-0.37%) |
Apr 16, 2012 | 54.57 | 55.02 | 53.71 | 54.49 | 102,679 | +0.38(+0.70%) |
Apr 13, 2012 | 55.16 | 55.59 | 53.90 | 54.11 | 113,097 | -1.43(-2.57%) |
Apr 12, 2012 | 54.74 | 55.85 | 54.74 | 55.54 | 70,846 | +1.02(+1.87%) |
Apr 11, 2012 | 55.11 | 55.35 | 53.94 | 54.52 | 142,751 | +0.16(+0.29%) |
Apr 10, 2012 | 56.65 | 57.19 | 54.27 | 54.36 | 195,910 | -2.30(-4.06%) |
Apr 09, 2012 | 55.64 | 57.28 | 55.33 | 56.66 | 91,426 | -0.49(-0.86%) |
Apr 05, 2012 | 56.77 | 57.30 | 56.33 | 57.15 | 56,406 | +0.02(+0.04%) |
Apr 04, 2012 | 57.79 | 58.04 | 56.08 | 57.13 | 99,508 | -1.56(-2.66%) |
Apr 03, 2012 | 59.29 | 59.29 | 58.11 | 58.69 | 90,484 | -0.71(-1.20%) |
Apr 02, 2012 | 58.29 | 59.45 | 57.59 | 59.40 | 78,419 | +1.07(+1.83%) |
Mar 30, 2012 | 58.86 | 58.86 | 57.90 | 58.33 | 98,356 | -0.03(-0.05%) |
Mar 29, 2012 | 58.14 | 58.60 | 57.80 | 58.36 | 61,824 | -0.47(-0.80%) |
Mar 28, 2012 | 58.19 | 58.87 | 57.08 | 58.83 | 151,077 | +0.80(+1.38%) |
Mar 27, 2012 | 57.80 | 58.42 | 57.45 | 58.03 | 66,272 | +0.14(+0.24%) |
Mar 26, 2012 | 57.46 | 58.02 | 57.42 | 57.89 | 77,302 | +0.99(+1.74%) |
Mar 23, 2012 | 56.47 | 56.98 | 55.55 | 56.90 | 86,778 | +0.29(+0.51%) |
Mar 22, 2012 | 55.85 | 56.64 | 54.92 | 56.61 | 98,696 | -0.16(-0.28%) |
Mar 21, 2012 | 56.18 | 57.30 | 55.69 | 56.77 | 147,403 | +0.75(+1.34%) |
Mar 20, 2012 | 54.69 | 56.38 | 54.69 | 56.02 | 113,109 | +0.75(+1.36%) |
Mar 19, 2012 | 54.64 | 55.86 | 54.53 | 55.27 | 67,473 | +0.56(+1.02%) |
Mar 16, 2012 | 55.30 | 55.30 | 54.50 | 54.71 | 159,749 | -0.44(-0.80%) |
Mar 15, 2012 | 55.23 | 55.31 | 54.75 | 55.15 | 123,659 | -0.18(-0.33%) |
Mar 14, 2012 | 53.96 | 55.41 | 53.96 | 55.33 | 112,458 | +1.24(+2.29%) |
Mar 13, 2012 | 53.00 | 54.42 | 52.88 | 54.09 | 138,474 | +1.32(+2.50%) |
Mar 12, 2012 | 53.63 | 54.00 | 52.38 | 52.77 | 188,118 | -1.01(-1.88%) |
Mar 09, 2012 | 52.80 | 54.64 | 52.07 | 53.78 | 136,144 | +0.84(+1.59%) |
Mar 08, 2012 | 53.50 | 53.91 | 52.71 | 52.94 | 169,453 | -0.06(-0.11%) |
Mar 07, 2012 | 52.39 | 53.41 | 51.76 | 53.00 | 325,551 | +1.11(+2.14%) |
Mar 06, 2012 | 54.36 | 54.80 | 51.89 | 51.89 | 212,906 | -3.31(-6.00%) |
Mar 05, 2012 | 54.99 | 55.99 | 54.31 | 55.20 | 192,415 | +0.00(+0.00%) |
Mar 02, 2012 | 57.09 | 57.44 | 54.63 | 55.20 | 170,544 | -1.81(-3.17%) |