Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.54 | 43.41 | 42.04 | 43.13 | 866,613 | +0.58(+1.35%) |
May 30, 2012 | 43.37 | 43.37 | 42.12 | 42.55 | 679,649 | -1.32(-3.01%) |
May 29, 2012 | 43.77 | 44.30 | 43.51 | 43.87 | 534,268 | +0.56(+1.29%) |
May 25, 2012 | 43.01 | 43.48 | 42.81 | 43.32 | 385,059 | +0.29(+0.68%) |
May 24, 2012 | 43.44 | 43.64 | 42.42 | 43.02 | 394,585 | -0.37(-0.86%) |
May 23, 2012 | 42.96 | 43.52 | 41.64 | 43.39 | 516,704 | +0.11(+0.25%) |
May 22, 2012 | 43.84 | 44.12 | 42.95 | 43.29 | 586,580 | -0.50(-1.14%) |
May 21, 2012 | 42.68 | 43.80 | 42.43 | 43.79 | 541,613 | +1.17(+2.75%) |
May 18, 2012 | 43.10 | 43.22 | 42.44 | 42.61 | 682,529 | -0.30(-0.71%) |
May 17, 2012 | 43.47 | 43.78 | 42.90 | 42.92 | 698,389 | -0.51(-1.17%) |
May 16, 2012 | 43.55 | 44.34 | 43.35 | 43.42 | 790,508 | -0.03(-0.07%) |
May 15, 2012 | 44.15 | 44.45 | 43.14 | 43.45 | 849,478 | -0.66(-1.51%) |
May 14, 2012 | 44.61 | 44.61 | 43.82 | 44.12 | 862,847 | -1.06(-2.36%) |
May 11, 2012 | 45.45 | 46.38 | 44.90 | 45.18 | 416,061 | -0.59(-1.28%) |
May 10, 2012 | 46.13 | 46.53 | 45.58 | 45.77 | 839,859 | +0.26(+0.58%) |
May 09, 2012 | 46.08 | 46.40 | 45.44 | 45.51 | 1,177,692 | -1.27(-2.71%) |
May 08, 2012 | 46.68 | 46.84 | 45.63 | 46.77 | 810,033 | -0.39(-0.83%) |
May 07, 2012 | 47.23 | 47.51 | 46.39 | 47.16 | 523,762 | -0.27(-0.57%) |
May 04, 2012 | 47.53 | 47.72 | 46.74 | 47.43 | 941,594 | -0.72(-1.50%) |
May 03, 2012 | 49.85 | 50.08 | 47.95 | 48.15 | 865,369 | -1.62(-3.25%) |
May 02, 2012 | 50.74 | 50.83 | 49.57 | 49.77 | 1,118,878 | -1.66(-3.22%) |
May 01, 2012 | 51.01 | 51.90 | 50.45 | 51.43 | 851,203 | +0.41(+0.80%) |
Apr 30, 2012 | 50.38 | 51.14 | 49.89 | 51.02 | 766,312 | +0.64(+1.28%) |
Apr 27, 2012 | 50.20 | 50.93 | 50.08 | 50.38 | 819,270 | +0.41(+0.82%) |
Apr 26, 2012 | 49.69 | 50.58 | 49.48 | 49.97 | 1,051,797 | +0.74(+1.50%) |
Apr 25, 2012 | 46.58 | 50.47 | 46.58 | 49.23 | 1,525,524 | +3.59(+7.88%) |
Apr 24, 2012 | 44.96 | 45.70 | 44.59 | 45.63 | 657,308 | +0.82(+1.83%) |
Apr 23, 2012 | 44.80 | 45.05 | 44.17 | 44.81 | 1,379,321 | -0.72(-1.58%) |
Apr 20, 2012 | 45.90 | 46.05 | 45.45 | 45.53 | 818,294 | -0.03(-0.06%) |
Apr 19, 2012 | 45.55 | 45.83 | 45.23 | 45.56 | 743,030 | +0.11(+0.24%) |
Apr 18, 2012 | 45.82 | 45.82 | 45.34 | 45.46 | 614,060 | -0.36(-0.79%) |
Apr 17, 2012 | 45.69 | 46.02 | 45.45 | 45.82 | 982,641 | +0.45(+0.99%) |
Apr 16, 2012 | 45.81 | 45.84 | 45.14 | 45.37 | 796,269 | -0.22(-0.49%) |
Apr 13, 2012 | 46.23 | 46.48 | 45.51 | 45.59 | 658,423 | -0.77(-1.66%) |
Apr 12, 2012 | 45.90 | 46.59 | 45.78 | 46.36 | 941,730 | +0.61(+1.34%) |
Apr 11, 2012 | 47.01 | 47.36 | 45.63 | 45.75 | 539,798 | -0.99(-2.13%) |
Apr 10, 2012 | 47.55 | 47.76 | 46.48 | 46.74 | 677,529 | -0.90(-1.88%) |
Apr 09, 2012 | 47.52 | 48.13 | 47.19 | 47.64 | 444,687 | -0.86(-1.77%) |
Apr 05, 2012 | 48.41 | 49.02 | 48.25 | 48.50 | 739,533 | -0.13(-0.26%) |
Apr 04, 2012 | 47.67 | 48.64 | 47.26 | 48.62 | 1,226,724 | +0.60(+1.26%) |
Apr 03, 2012 | 48.15 | 48.29 | 47.46 | 48.02 | 613,728 | -0.12(-0.24%) |
Apr 02, 2012 | 48.32 | 49.05 | 47.66 | 48.14 | 718,721 | +0.26(+0.55%) |
Mar 30, 2012 | 47.31 | 48.11 | 47.02 | 47.87 | 583,479 | +0.93(+1.97%) |
Mar 29, 2012 | 47.15 | 47.19 | 46.29 | 46.95 | 447,303 | -0.67(-1.41%) |
Mar 28, 2012 | 48.43 | 48.48 | 46.87 | 47.62 | 499,387 | -0.98(-2.02%) |
Mar 27, 2012 | 49.01 | 49.01 | 48.08 | 48.60 | 437,163 | -0.30(-0.62%) |
Mar 26, 2012 | 48.83 | 49.17 | 48.61 | 48.90 | 482,200 | +0.65(+1.35%) |
Mar 23, 2012 | 48.00 | 48.55 | 47.61 | 48.25 | 514,313 | +0.42(+0.88%) |
Mar 22, 2012 | 48.59 | 48.76 | 47.61 | 47.83 | 580,898 | -1.40(-2.85%) |
Mar 21, 2012 | 49.98 | 50.00 | 49.15 | 49.24 | 465,141 | -0.66(-1.33%) |
Mar 20, 2012 | 49.90 | 51.07 | 49.89 | 49.90 | 395,778 | -1.17(-2.29%) |
Mar 19, 2012 | 51.10 | 51.54 | 50.81 | 51.07 | 359,694 | -0.07(-0.13%) |
Mar 16, 2012 | 50.17 | 51.33 | 50.09 | 51.14 | 684,251 | +0.86(+1.70%) |
Mar 15, 2012 | 50.02 | 50.51 | 49.48 | 50.28 | 344,559 | +0.38(+0.76%) |
Mar 14, 2012 | 50.92 | 50.99 | 49.64 | 49.90 | 385,594 | -0.95(-1.88%) |
Mar 13, 2012 | 50.69 | 50.93 | 49.92 | 50.85 | 483,322 | +0.48(+0.95%) |
Mar 12, 2012 | 51.06 | 51.14 | 50.27 | 50.38 | 453,747 | -0.72(-1.41%) |
Mar 09, 2012 | 50.89 | 51.85 | 50.77 | 51.10 | 265,627 | +0.12(+0.23%) |
Mar 08, 2012 | 50.61 | 51.15 | 50.17 | 50.98 | 551,603 | +0.76(+1.51%) |
Mar 07, 2012 | 50.16 | 50.49 | 49.53 | 50.22 | 431,716 | +0.28(+0.57%) |
Mar 06, 2012 | 50.50 | 50.52 | 49.55 | 49.94 | 535,013 | -1.52(-2.95%) |
Mar 05, 2012 | 51.21 | 51.60 | 50.63 | 51.46 | 413,611 | -0.11(-0.21%) |
Mar 02, 2012 | 52.18 | 52.41 | 51.15 | 51.56 | 326,877 | -0.65(-1.25%) |