Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.96 | 49.50 | 48.81 | 48.96 | 216,234 | -0.22(-0.46%) |
May 30, 2012 | 48.80 | 49.22 | 48.80 | 49.18 | 127,792 | +1.14(+2.37%) |
May 29, 2012 | 48.07 | 48.41 | 47.80 | 48.04 | 58,594 | -0.58(-1.19%) |
May 25, 2012 | 48.73 | 48.73 | 48.41 | 48.62 | 155,411 | +0.16(+0.33%) |
May 24, 2012 | 48.27 | 48.75 | 48.12 | 48.46 | 195,288 | +0.28(+0.58%) |
May 23, 2012 | 48.35 | 48.98 | 47.81 | 48.18 | 326,534 | +0.42(+0.88%) |
May 22, 2012 | 47.54 | 47.95 | 47.22 | 47.76 | 596,797 | +0.17(+0.35%) |
May 21, 2012 | 48.32 | 48.41 | 47.57 | 47.59 | 480,535 | -1.11(-2.28%) |
May 18, 2012 | 48.13 | 48.78 | 48.12 | 48.70 | 235,486 | +0.35(+0.71%) |
May 17, 2012 | 47.84 | 48.36 | 47.78 | 48.36 | 469,459 | +0.56(+1.17%) |
May 16, 2012 | 47.30 | 47.80 | 47.04 | 47.80 | 382,800 | +0.47(+0.99%) |
May 15, 2012 | 46.99 | 47.37 | 46.76 | 47.33 | 257,404 | +0.61(+1.30%) |
May 14, 2012 | 46.58 | 46.73 | 46.38 | 46.72 | 653,614 | +0.89(+1.94%) |
May 11, 2012 | 46.09 | 46.09 | 45.47 | 45.84 | 44,527 | +0.27(+0.59%) |
May 10, 2012 | 45.32 | 45.64 | 45.30 | 45.57 | 199,338 | -0.19(-0.41%) |
May 09, 2012 | 46.03 | 46.32 | 45.59 | 45.75 | 275,139 | +0.51(+1.14%) |
May 08, 2012 | 45.13 | 45.72 | 45.10 | 45.24 | 78,104 | +0.64(+1.42%) |
May 07, 2012 | 44.90 | 44.92 | 44.54 | 44.60 | 223,583 | -0.31(-0.69%) |
May 04, 2012 | 44.47 | 44.93 | 44.44 | 44.91 | 119,284 | +0.70(+1.58%) |
May 03, 2012 | 43.93 | 44.31 | 43.89 | 44.21 | 113,141 | +0.36(+0.83%) |
May 02, 2012 | 44.09 | 44.17 | 43.80 | 43.85 | 109,928 | +0.34(+0.77%) |
May 01, 2012 | 43.76 | 43.76 | 43.33 | 43.51 | 100,247 | -0.17(-0.38%) |
Apr 30, 2012 | 43.64 | 43.85 | 43.63 | 43.68 | 109,618 | +0.24(+0.56%) |
Apr 27, 2012 | 43.50 | 43.71 | 43.36 | 43.44 | 129,969 | -0.17(-0.39%) |
Apr 26, 2012 | 44.06 | 44.07 | 43.54 | 43.60 | 255,532 | -0.30(-0.68%) |
Apr 25, 2012 | 43.96 | 44.15 | 43.86 | 43.90 | 92,979 | -0.57(-1.28%) |
Apr 24, 2012 | 44.69 | 44.69 | 44.34 | 44.47 | 352,985 | -0.37(-0.83%) |
Apr 23, 2012 | 44.85 | 45.12 | 44.78 | 44.85 | 94,767 | +0.85(+1.93%) |
Apr 20, 2012 | 44.08 | 44.08 | 43.84 | 44.00 | 52,492 | -0.42(-0.95%) |
Apr 19, 2012 | 44.21 | 44.58 | 43.94 | 44.42 | 89,408 | +0.29(+0.66%) |
Apr 18, 2012 | 44.26 | 44.29 | 43.95 | 44.13 | 158,193 | +0.21(+0.47%) |
Apr 17, 2012 | 44.23 | 44.30 | 43.80 | 43.92 | 110,032 | -0.73(-1.63%) |
Apr 16, 2012 | 44.61 | 44.94 | 44.48 | 44.65 | 119,689 | -0.32(-0.71%) |
Apr 13, 2012 | 44.50 | 45.01 | 44.50 | 44.97 | 96,099 | +0.85(+1.93%) |
Apr 12, 2012 | 44.72 | 44.72 | 44.06 | 44.12 | 32,041 | -0.85(-1.89%) |
Apr 11, 2012 | 44.71 | 44.99 | 44.63 | 44.97 | 204,502 | -0.63(-1.37%) |
Apr 10, 2012 | 44.78 | 45.59 | 44.68 | 45.59 | 374,338 | +0.98(+2.19%) |
Apr 09, 2012 | 44.86 | 44.89 | 44.51 | 44.62 | 29,432 | +0.19(+0.43%) |
Apr 05, 2012 | 44.55 | 44.55 | 44.22 | 44.43 | 30,791 | +0.24(+0.55%) |
Apr 04, 2012 | 44.07 | 44.39 | 43.98 | 44.18 | 50,608 | +1.00(+2.31%) |
Apr 03, 2012 | 42.69 | 43.43 | 42.67 | 43.18 | 147,983 | +0.71(+1.67%) |
Apr 02, 2012 | 43.14 | 43.20 | 42.34 | 42.47 | 38,655 | -0.50(-1.17%) |
Mar 30, 2012 | 43.02 | 43.24 | 42.94 | 42.98 | 28,039 | -0.35(-0.82%) |
Mar 29, 2012 | 43.54 | 43.71 | 43.32 | 43.33 | 62,513 | +0.22(+0.52%) |
Mar 28, 2012 | 42.82 | 43.28 | 42.82 | 43.11 | 86,265 | +0.32(+0.74%) |
Mar 27, 2012 | 42.47 | 42.79 | 42.47 | 42.79 | 141,487 | +0.29(+0.68%) |
Mar 26, 2012 | 42.72 | 42.76 | 42.50 | 42.50 | 64,023 | -0.60(-1.39%) |
Mar 23, 2012 | 43.46 | 43.58 | 43.08 | 43.10 | 55,064 | -0.29(-0.67%) |
Mar 22, 2012 | 43.57 | 43.59 | 43.33 | 43.39 | 331,668 | +0.32(+0.74%) |
Mar 21, 2012 | 42.99 | 43.22 | 42.97 | 43.07 | 70,669 | +0.26(+0.61%) |
Mar 20, 2012 | 42.92 | 43.07 | 42.76 | 42.81 | 48,905 | +0.50(+1.19%) |
Mar 19, 2012 | 42.63 | 42.66 | 42.22 | 42.31 | 136,702 | -0.23(-0.55%) |
Mar 16, 2012 | 42.49 | 42.57 | 42.38 | 42.54 | 26,531 | -0.28(-0.65%) |
Mar 15, 2012 | 43.07 | 43.17 | 42.77 | 42.82 | 141,762 | -0.43(-0.99%) |
Mar 14, 2012 | 42.96 | 43.35 | 42.90 | 43.25 | 79,914 | +0.39(+0.92%) |
Mar 13, 2012 | 43.40 | 43.44 | 42.85 | 42.86 | 159,077 | -0.70(-1.61%) |
Mar 12, 2012 | 43.59 | 43.82 | 43.51 | 43.56 | 156,470 | +0.07(+0.17%) |
Mar 09, 2012 | 43.56 | 43.63 | 43.36 | 43.48 | 85,995 | +0.16(+0.37%) |
Mar 08, 2012 | 43.56 | 43.68 | 43.14 | 43.32 | 149,672 | -0.96(-2.17%) |
Mar 07, 2012 | 44.49 | 44.64 | 44.22 | 44.29 | 102,304 | -0.56(-1.25%) |
Mar 06, 2012 | 44.48 | 44.96 | 44.44 | 44.85 | 245,856 | +1.42(+3.27%) |
Mar 05, 2012 | 43.32 | 43.55 | 43.32 | 43.43 | 30,878 | +0.20(+0.45%) |
Mar 02, 2012 | 43.12 | 43.35 | 43.10 | 43.23 | 54,788 | +0.42(+0.98%) |