Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.37 | 44.68 | 41.99 | 43.06 | 16,466 | -0.46(-1.06%) |
May 30, 2012 | 42.37 | 44.76 | 41.60 | 43.53 | 7,457 | +0.39(+0.89%) |
May 29, 2012 | 43.14 | 44.22 | 42.52 | 43.14 | 12,316 | +0.39(+0.90%) |
May 25, 2012 | 42.68 | 42.83 | 42.06 | 42.76 | 20,997 | +0.00(+0.00%) |
May 24, 2012 | 43.53 | 44.53 | 41.83 | 42.76 | 20,227 | -0.39(-0.89%) |
May 23, 2012 | 44.30 | 44.60 | 42.60 | 43.14 | 13,321 | -1.85(-4.11%) |
May 22, 2012 | 47.30 | 47.45 | 44.68 | 44.99 | 6,892 | -2.16(-4.58%) |
May 21, 2012 | 45.68 | 47.76 | 45.22 | 47.15 | 14,037 | +1.77(+3.90%) |
May 18, 2012 | 45.07 | 45.91 | 45.07 | 45.37 | 10,740 | +0.31(+0.68%) |
May 17, 2012 | 45.84 | 45.84 | 44.45 | 45.07 | 10,437 | -0.77(-1.68%) |
May 16, 2012 | 46.45 | 48.38 | 44.45 | 45.84 | 33,200 | -0.46(-1.00%) |
May 15, 2012 | 45.84 | 46.53 | 44.91 | 46.30 | 5,710 | +0.31(+0.67%) |
May 14, 2012 | 47.30 | 47.69 | 45.68 | 45.99 | 14,563 | -2.08(-4.33%) |
May 11, 2012 | 48.46 | 48.92 | 47.53 | 48.07 | 7,203 | -1.08(-2.19%) |
May 10, 2012 | 49.53 | 50.69 | 48.92 | 49.15 | 7,500 | +0.23(+0.47%) |
May 09, 2012 | 50.61 | 50.61 | 48.84 | 48.92 | 6,795 | -2.31(-4.51%) |
May 08, 2012 | 49.46 | 52.23 | 48.92 | 51.23 | 21,130 | +1.08(+2.15%) |
May 07, 2012 | 49.61 | 51.23 | 49.15 | 50.15 | 11,565 | +0.39(+0.77%) |
May 04, 2012 | 50.77 | 50.84 | 48.15 | 49.77 | 16,096 | -0.85(-1.67%) |
May 03, 2012 | 51.61 | 51.77 | 50.31 | 50.61 | 14,448 | -0.77(-1.50%) |
May 02, 2012 | 51.46 | 52.00 | 50.84 | 51.38 | 6,625 | -0.62(-1.19%) |
May 01, 2012 | 52.39 | 52.85 | 51.69 | 52.00 | 16,206 | -0.15(-0.30%) |
Apr 30, 2012 | 53.85 | 53.85 | 52.00 | 52.15 | 48,118 | -1.77(-3.29%) |
Apr 27, 2012 | 54.70 | 55.16 | 53.08 | 53.93 | 11,167 | -0.69(-1.27%) |
Apr 26, 2012 | 52.92 | 55.31 | 52.92 | 54.62 | 11,736 | +1.54(+2.90%) |
Apr 25, 2012 | 51.92 | 53.35 | 51.92 | 53.08 | 11,618 | +1.85(+3.61%) |
Apr 24, 2012 | 49.38 | 51.38 | 49.38 | 51.23 | 5,115 | +1.85(+3.74%) |
Apr 23, 2012 | 49.07 | 49.53 | 47.49 | 49.38 | 13,852 | -0.54(-1.08%) |
Apr 20, 2012 | 49.84 | 50.54 | 49.38 | 49.92 | 27,540 | +0.69(+1.41%) |
Apr 19, 2012 | 48.15 | 49.38 | 46.61 | 49.23 | 19,179 | +1.08(+2.24%) |
Apr 18, 2012 | 49.92 | 50.46 | 47.92 | 48.15 | 13,666 | -2.31(-4.58%) |
Apr 17, 2012 | 51.08 | 51.31 | 50.31 | 50.46 | 10,835 | -0.15(-0.30%) |
Apr 16, 2012 | 51.46 | 51.46 | 50.42 | 50.61 | 12,347 | -0.39(-0.76%) |
Apr 13, 2012 | 53.08 | 53.16 | 50.84 | 51.00 | 43,478 | -2.47(-4.61%) |
Apr 12, 2012 | 53.00 | 54.47 | 53.00 | 53.46 | 13,364 | +0.31(+0.58%) |
Apr 11, 2012 | 51.08 | 53.23 | 50.54 | 53.16 | 72,741 | +2.39(+4.70%) |
Apr 10, 2012 | 52.85 | 52.85 | 48.76 | 50.77 | 54,078 | -2.00(-3.80%) |
Apr 09, 2012 | 53.08 | 54.00 | 52.65 | 52.77 | 30,539 | -1.39(-2.56%) |
Apr 05, 2012 | 53.62 | 54.77 | 53.62 | 54.16 | 10,620 | +0.23(+0.43%) |
Apr 04, 2012 | 54.31 | 55.08 | 53.77 | 53.93 | 27,805 | -1.00(-1.82%) |
Apr 03, 2012 | 55.85 | 57.78 | 54.31 | 54.93 | 48,203 | -1.00(-1.79%) |
Apr 02, 2012 | 54.31 | 56.01 | 54.00 | 55.93 | 22,025 | +1.54(+2.83%) |
Mar 30, 2012 | 56.01 | 56.01 | 53.93 | 54.39 | 14,590 | -0.92(-1.67%) |
Mar 29, 2012 | 55.47 | 56.55 | 54.16 | 55.31 | 21,387 | -0.69(-1.24%) |
Mar 28, 2012 | 55.47 | 56.85 | 55.39 | 56.01 | 27,329 | +0.46(+0.83%) |
Mar 27, 2012 | 56.39 | 56.47 | 55.31 | 55.54 | 10,230 | -0.69(-1.23%) |
Mar 26, 2012 | 56.62 | 57.78 | 56.16 | 56.24 | 31,456 | +0.39(+0.69%) |
Mar 23, 2012 | 54.70 | 55.85 | 54.16 | 55.85 | 8,332 | +1.08(+1.97%) |
Mar 22, 2012 | 54.77 | 55.54 | 53.46 | 54.77 | 12,010 | -0.77(-1.39%) |
Mar 21, 2012 | 54.93 | 55.85 | 54.16 | 55.54 | 9,424 | +0.77(+1.41%) |
Mar 20, 2012 | 54.39 | 55.16 | 54.31 | 54.77 | 8,692 | -0.31(-0.56%) |
Mar 19, 2012 | 54.54 | 56.16 | 54.54 | 55.08 | 16,503 | +0.69(+1.27%) |
Mar 16, 2012 | 54.93 | 55.85 | 54.23 | 54.39 | 34,838 | -0.46(-0.84%) |
Mar 15, 2012 | 55.47 | 55.47 | 54.08 | 54.85 | 30,841 | -0.46(-0.84%) |
Mar 14, 2012 | 55.47 | 55.93 | 54.47 | 55.31 | 184,583 | -0.15(-0.28%) |
Mar 13, 2012 | 53.77 | 56.16 | 53.61 | 55.47 | 32,386 | +2.31(+4.35%) |
Mar 12, 2012 | 53.93 | 54.00 | 52.85 | 53.16 | 15,034 | -0.62(-1.15%) |
Mar 09, 2012 | 52.77 | 54.08 | 51.38 | 53.77 | 12,532 | +0.92(+1.75%) |
Mar 08, 2012 | 53.31 | 53.31 | 51.61 | 52.85 | 11,936 | +0.00(+0.00%) |
Mar 07, 2012 | 50.23 | 53.77 | 49.69 | 52.85 | 46,169 | +3.00(+6.03%) |
Mar 06, 2012 | 49.92 | 51.23 | 49.00 | 49.84 | 14,484 | +0.00(+0.00%) |
Mar 05, 2012 | 49.07 | 50.07 | 49.04 | 49.84 | 7,683 | +0.69(+1.41%) |
Mar 02, 2012 | 49.30 | 50.07 | 48.76 | 49.15 | 21,233 | -0.15(-0.31%) |