Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.10 | 49.91 | 48.10 | 49.62 | 837 | +0.42(+0.85%) |
May 30, 2012 | 49.54 | 49.54 | 48.99 | 49.20 | 573 | -0.28(-0.57%) |
May 29, 2012 | 49.81 | 49.81 | 48.99 | 49.48 | 742 | +0.03(+0.07%) |
May 25, 2012 | 49.35 | 49.45 | 49.35 | 49.45 | 404 | +0.10(+0.21%) |
May 24, 2012 | 49.35 | 49.35 | 49.35 | 49.35 | 124 | +0.15(+0.31%) |
May 22, 2012 | 48.47 | 49.20 | 49.20 | 49.20 | 353 | -0.25(-0.52%) |
May 21, 2012 | 49.03 | 50.04 | 49.03 | 49.45 | 2,353 | +1.23(+2.56%) |
May 18, 2012 | 48.22 | 48.22 | 48.22 | 48.22 | 117 | -0.09(-0.18%) |
May 17, 2012 | 48.28 | 48.30 | 48.28 | 48.30 | 235 | -0.72(-1.47%) |
May 16, 2012 | 48.86 | 49.37 | 48.85 | 49.03 | 1,545 | -0.99(-1.97%) |
May 15, 2012 | 49.84 | 50.01 | 49.25 | 50.01 | 853 | -0.07(-0.14%) |
May 14, 2012 | 48.20 | 50.08 | 48.17 | 50.08 | 12,432 | +1.78(+3.69%) |
May 11, 2012 | 48.57 | 48.57 | 48.29 | 48.29 | 902 | -0.31(-0.65%) |
May 10, 2012 | 48.92 | 49.19 | 48.15 | 48.61 | 2,202 | +0.78(+1.63%) |
May 09, 2012 | 48.33 | 48.41 | 47.83 | 47.83 | 2,223 | -0.93(-1.92%) |
May 08, 2012 | 48.64 | 48.76 | 48.40 | 48.76 | 2,078 | +0.20(+0.42%) |
May 07, 2012 | 49.28 | 49.28 | 48.56 | 48.56 | 2,178 | +0.11(+0.23%) |
May 04, 2012 | 48.68 | 48.68 | 47.85 | 48.45 | 2,675 | -0.23(-0.47%) |
May 03, 2012 | 49.00 | 49.28 | 48.68 | 48.68 | 3,590 | -0.34(-0.69%) |
May 02, 2012 | 49.01 | 49.02 | 49.01 | 49.02 | 893 | -0.25(-0.50%) |
May 01, 2012 | 49.28 | 49.91 | 49.22 | 49.26 | 706 | +0.19(+0.38%) |
Apr 30, 2012 | 49.14 | 49.14 | 48.43 | 49.08 | 2,942 | -0.07(-0.14%) |
Apr 27, 2012 | 49.28 | 49.28 | 49.07 | 49.14 | 2,589 | -0.07(-0.14%) |
Apr 26, 2012 | 48.97 | 50.50 | 47.60 | 49.21 | 3,042 | +0.20(+0.40%) |
Apr 25, 2012 | 48.43 | 49.64 | 48.30 | 49.02 | 10,727 | +0.71(+1.48%) |
Apr 24, 2012 | 49.24 | 49.24 | 47.71 | 48.30 | 9,200 | +0.01(+0.02%) |
Apr 23, 2012 | 48.56 | 48.77 | 47.92 | 48.29 | 5,152 | -0.48(-0.98%) |
Apr 20, 2012 | 49.14 | 49.27 | 48.69 | 48.77 | 3,129 | -0.38(-0.78%) |
Apr 19, 2012 | 49.78 | 49.78 | 48.77 | 49.15 | 5,296 | +0.00(+0.00%) |
Apr 18, 2012 | 49.06 | 50.04 | 49.03 | 49.15 | 9,201 | +1.37(+2.86%) |
Apr 17, 2012 | 49.19 | 50.13 | 47.78 | 47.78 | 4,487 | -1.37(-2.78%) |
Apr 16, 2012 | 48.90 | 49.15 | 48.90 | 49.15 | 2,236 | +0.13(+0.26%) |
Apr 13, 2012 | 48.63 | 49.24 | 48.44 | 49.03 | 1,838 | -0.33(-0.67%) |
Apr 12, 2012 | 48.92 | 50.38 | 48.60 | 49.36 | 5,182 | +0.56(+1.15%) |
Apr 11, 2012 | 46.99 | 48.80 | 46.99 | 48.80 | 1,176 | +1.92(+4.10%) |
Apr 10, 2012 | 46.14 | 47.09 | 46.14 | 46.88 | 2,948 | +0.74(+1.60%) |
Apr 09, 2012 | 48.27 | 48.27 | 46.14 | 46.14 | 3,125 | -2.71(-5.55%) |
Apr 05, 2012 | 46.72 | 49.27 | 46.72 | 48.85 | 1,059 | +2.54(+5.49%) |
Apr 04, 2012 | 45.49 | 46.43 | 45.49 | 46.31 | 2,584 | +0.63(+1.37%) |
Apr 03, 2012 | 48.36 | 48.36 | 45.68 | 45.68 | 2,174 | -3.33(-6.80%) |
Apr 02, 2012 | 47.82 | 49.01 | 47.74 | 49.01 | 2,839 | +1.28(+2.68%) |
Mar 30, 2012 | 47.58 | 48.14 | 47.02 | 47.74 | 3,532 | -0.29(-0.60%) |
Mar 29, 2012 | 48.02 | 48.02 | 48.02 | 48.02 | 118 | +0.66(+1.39%) |
Mar 28, 2012 | 45.84 | 47.79 | 45.84 | 47.36 | 2,482 | +0.84(+1.80%) |
Mar 27, 2012 | 44.91 | 48.16 | 44.50 | 46.53 | 7,697 | +0.85(+1.87%) |
Mar 26, 2012 | 44.99 | 45.67 | 44.91 | 45.67 | 3,995 | +0.85(+1.89%) |
Mar 23, 2012 | 44.76 | 44.85 | 44.76 | 44.83 | 827 | +0.00(+0.00%) |
Mar 22, 2012 | 44.65 | 44.83 | 44.65 | 44.83 | 1,511 | -0.03(-0.08%) |
Mar 21, 2012 | 45.31 | 45.31 | 44.40 | 44.86 | 4,729 | -0.80(-1.76%) |
Mar 20, 2012 | 45.57 | 45.66 | 45.50 | 45.66 | 1,182 | +0.41(+0.92%) |
Mar 19, 2012 | 45.50 | 45.50 | 45.16 | 45.25 | 770 | +0.30(+0.68%) |
Mar 15, 2012 | 45.25 | 44.94 | 44.94 | 44.94 | 709 | -0.65(-1.43%) |
Mar 14, 2012 | 45.43 | 45.60 | 45.25 | 45.60 | 709 | -0.08(-0.17%) |
Mar 13, 2012 | 44.96 | 45.67 | 44.96 | 45.67 | 1,171 | +0.00(+0.00%) |
Mar 12, 2012 | 44.92 | 45.67 | 44.92 | 45.67 | 472 | +0.14(+0.32%) |
Mar 09, 2012 | 44.78 | 45.67 | 44.78 | 45.53 | 4,100 | -0.12(-0.26%) |
Mar 06, 2012 | 44.78 | 45.65 | 45.65 | 45.65 | 354 | +0.48(+1.07%) |
Mar 05, 2012 | 44.83 | 45.59 | 44.83 | 45.16 | 354 | +0.42(+0.95%) |