Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.44 | 46.00 | 45.38 | 45.91 | 6,906 | -0.15(-0.33%) |
May 30, 2012 | 46.37 | 46.37 | 46.06 | 46.06 | 271 | -0.53(-1.13%) |
May 29, 2012 | 46.62 | 47.04 | 46.48 | 46.59 | 6,446 | +0.47(+1.01%) |
May 25, 2012 | 45.98 | 46.18 | 45.84 | 46.12 | 189,139 | +0.19(+0.41%) |
May 24, 2012 | 46.28 | 46.28 | 45.67 | 45.94 | 5,873 | -0.28(-0.61%) |
May 23, 2012 | 45.76 | 46.22 | 45.47 | 46.22 | 6,794 | +0.00(+0.00%) |
May 22, 2012 | 46.28 | 46.69 | 46.12 | 46.22 | 10,707 | +0.14(+0.29%) |
May 21, 2012 | 45.73 | 46.08 | 45.73 | 46.08 | 5,750 | +0.73(+1.61%) |
May 18, 2012 | 45.66 | 45.70 | 45.26 | 45.35 | 13,652 | -0.39(-0.85%) |
May 17, 2012 | 46.71 | 46.71 | 45.71 | 45.74 | 45,234 | -0.86(-1.86%) |
May 16, 2012 | 46.90 | 47.04 | 46.59 | 46.61 | 5,822 | -0.20(-0.42%) |
May 15, 2012 | 47.13 | 47.30 | 46.75 | 46.80 | 4,561 | -0.35(-0.74%) |
May 14, 2012 | 47.33 | 47.51 | 47.15 | 47.15 | 3,240 | -0.82(-1.71%) |
May 11, 2012 | 47.73 | 48.23 | 47.73 | 47.97 | 1,666 | -0.11(-0.23%) |
May 10, 2012 | 48.13 | 48.13 | 47.92 | 48.08 | 4,068 | -0.00(-0.00%) |
May 09, 2012 | 47.39 | 48.15 | 47.39 | 48.08 | 36,058 | -0.02(-0.04%) |
May 08, 2012 | 48.38 | 48.38 | 47.54 | 48.10 | 6,960 | -0.76(-1.55%) |
May 07, 2012 | 48.51 | 48.86 | 48.51 | 48.86 | 4,047 | +0.16(+0.33%) |
May 04, 2012 | 49.37 | 49.37 | 48.63 | 48.69 | 6,928 | -0.95(-1.91%) |
May 03, 2012 | 50.02 | 50.04 | 49.54 | 49.64 | 7,893 | -0.44(-0.88%) |
May 02, 2012 | 49.86 | 50.18 | 49.75 | 50.08 | 13,234 | +0.05(+0.10%) |
May 01, 2012 | 49.80 | 50.25 | 49.80 | 50.03 | 19,561 | +0.28(+0.57%) |
Apr 30, 2012 | 49.98 | 49.98 | 49.69 | 49.75 | 2,847 | -0.47(-0.93%) |
Apr 27, 2012 | 49.79 | 50.23 | 49.77 | 50.22 | 11,064 | +0.73(+1.47%) |
Apr 26, 2012 | 49.16 | 49.56 | 49.05 | 49.49 | 5,687 | +0.51(+1.04%) |
Apr 25, 2012 | 48.77 | 48.98 | 48.74 | 48.98 | 1,607 | +0.81(+1.67%) |
Apr 24, 2012 | 48.40 | 48.52 | 48.09 | 48.18 | 20,473 | +0.22(+0.46%) |
Apr 23, 2012 | 47.98 | 48.01 | 47.72 | 47.96 | 8,275 | -0.82(-1.69%) |
Apr 20, 2012 | 48.89 | 49.03 | 48.72 | 48.78 | 10,076 | +0.14(+0.30%) |
Apr 19, 2012 | 49.05 | 49.05 | 48.45 | 48.63 | 1,748 | -0.40(-0.81%) |
Apr 18, 2012 | 48.97 | 49.13 | 48.97 | 49.03 | 2,496 | +0.01(+0.02%) |
Apr 17, 2012 | 48.76 | 49.23 | 48.76 | 49.02 | 12,839 | +0.38(+0.79%) |
Apr 16, 2012 | 48.52 | 48.68 | 48.34 | 48.64 | 9,599 | +0.15(+0.31%) |
Apr 13, 2012 | 48.70 | 48.70 | 48.39 | 48.49 | 9,976 | -0.61(-1.24%) |
Apr 12, 2012 | 48.55 | 49.10 | 48.55 | 49.10 | 32,234 | +0.72(+1.49%) |
Apr 11, 2012 | 48.39 | 48.49 | 48.30 | 48.38 | 5,301 | +0.68(+1.43%) |
Apr 10, 2012 | 48.69 | 48.69 | 47.67 | 47.70 | 9,736 | -1.33(-2.71%) |
Apr 09, 2012 | 48.68 | 49.02 | 48.42 | 49.02 | 6,345 | -0.36(-0.73%) |
Apr 05, 2012 | 48.91 | 49.46 | 48.91 | 49.38 | 10,647 | +0.20(+0.40%) |
Apr 04, 2012 | 49.27 | 49.42 | 49.12 | 49.19 | 30,123 | -0.97(-1.93%) |
Apr 03, 2012 | 50.31 | 50.53 | 50.10 | 50.15 | 10,062 | -0.35(-0.69%) |
Apr 02, 2012 | 49.97 | 50.63 | 49.97 | 50.50 | 23,282 | +0.43(+0.86%) |
Mar 30, 2012 | 49.92 | 50.15 | 49.92 | 50.07 | 2,560 | +0.43(+0.86%) |
Mar 29, 2012 | 49.44 | 49.67 | 49.31 | 49.64 | 12,034 | -0.13(-0.27%) |
Mar 28, 2012 | 50.42 | 50.42 | 49.77 | 49.77 | 4,626 | -0.50(-0.99%) |
Mar 27, 2012 | 50.43 | 50.51 | 50.27 | 50.27 | 20,922 | -0.08(-0.15%) |
Mar 26, 2012 | 49.96 | 50.35 | 49.96 | 50.35 | 4,377 | +0.87(+1.75%) |
Mar 23, 2012 | 49.21 | 49.49 | 49.18 | 49.48 | 4,855 | +0.07(+0.14%) |
Mar 22, 2012 | 49.20 | 49.49 | 49.20 | 49.41 | 4,999 | -0.23(-0.46%) |
Mar 21, 2012 | 49.44 | 49.65 | 49.44 | 49.65 | 1,827 | +0.15(+0.29%) |
Mar 20, 2012 | 49.41 | 49.55 | 49.38 | 49.50 | 8,344 | -0.38(-0.76%) |
Mar 19, 2012 | 49.63 | 49.90 | 49.60 | 49.88 | 6,720 | +0.10(+0.20%) |
Mar 16, 2012 | 49.97 | 49.99 | 49.78 | 49.78 | 11,129 | +0.01(+0.02%) |
Mar 15, 2012 | 49.38 | 49.77 | 49.38 | 49.77 | 14,822 | +0.32(+0.65%) |
Mar 14, 2012 | 49.47 | 49.52 | 49.29 | 49.45 | 2,847 | +0.02(+0.04%) |
Mar 13, 2012 | 49.20 | 49.43 | 49.13 | 49.43 | 1,093 | +0.70(+1.43%) |
Mar 12, 2012 | 49.00 | 49.00 | 48.72 | 48.73 | 2,314 | -0.22(-0.45%) |
Mar 09, 2012 | 48.82 | 48.98 | 48.59 | 48.95 | 35,101 | +0.20(+0.40%) |
Mar 08, 2012 | 48.16 | 48.75 | 48.16 | 48.75 | 3,904 | +0.94(+1.97%) |
Mar 07, 2012 | 47.62 | 47.81 | 47.55 | 47.81 | 19,288 | +0.62(+1.31%) |
Mar 06, 2012 | 47.41 | 47.55 | 47.07 | 47.19 | 18,548 | -1.26(-2.61%) |
Mar 05, 2012 | 48.33 | 48.51 | 48.21 | 48.46 | 16,499 | -0.07(-0.15%) |
Mar 02, 2012 | 48.47 | 48.75 | 48.44 | 48.53 | 1,125,791 | -0.33(-0.68%) |