Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.50 | 47.25 | 43.00 | 46.75 | 139,028 | +0.25(+0.54%) |
May 30, 2012 | 47.50 | 49.00 | 45.75 | 46.50 | 114,213 | -3.00(-6.06%) |
May 29, 2012 | 48.25 | 49.50 | 47.50 | 49.50 | 102,183 | +2.25(+4.76%) |
May 25, 2012 | 48.00 | 48.50 | 46.75 | 47.25 | 60,873 | +0.75(+1.61%) |
May 24, 2012 | 46.25 | 46.62 | 45.00 | 46.50 | 69,861 | +1.00(+2.20%) |
May 23, 2012 | 46.25 | 46.25 | 43.00 | 45.50 | 76,988 | +1.25(+2.82%) |
May 22, 2012 | 45.25 | 46.50 | 44.00 | 44.25 | 78,737 | -0.25(-0.56%) |
May 21, 2012 | 43.75 | 46.00 | 43.25 | 44.50 | 70,193 | +1.25(+2.89%) |
May 18, 2012 | 44.50 | 45.75 | 43.00 | 43.25 | 87,486 | -1.25(-2.81%) |
May 17, 2012 | 48.00 | 48.00 | 43.75 | 44.50 | 101,426 | -2.50(-5.32%) |
May 16, 2012 | 50.75 | 50.75 | 46.75 | 47.00 | 113,768 | -2.00(-4.08%) |
May 15, 2012 | 44.75 | 49.25 | 44.50 | 49.00 | 210,319 | +4.50(+10.11%) |
May 14, 2012 | 46.25 | 47.25 | 44.25 | 44.50 | 78,018 | -2.50(-5.32%) |
May 11, 2012 | 47.25 | 49.00 | 46.25 | 47.00 | 149,144 | +0.75(+1.62%) |
May 10, 2012 | 45.25 | 49.00 | 45.25 | 46.25 | 129,113 | +2.50(+5.71%) |
May 09, 2012 | 42.75 | 44.25 | 42.00 | 43.75 | 119,296 | -0.25(-0.57%) |
May 08, 2012 | 43.75 | 44.38 | 42.00 | 44.00 | 79,436 | -0.25(-0.56%) |
May 07, 2012 | 42.25 | 44.75 | 41.25 | 44.25 | 117,645 | +1.75(+4.12%) |
May 04, 2012 | 44.00 | 44.25 | 41.75 | 42.50 | 139,206 | -1.75(-3.95%) |
May 03, 2012 | 48.75 | 48.75 | 43.75 | 44.25 | 211,424 | -4.25(-8.76%) |
May 02, 2012 | 49.50 | 50.50 | 48.25 | 48.50 | 211,808 | -1.25(-2.51%) |
May 01, 2012 | 49.75 | 51.75 | 49.50 | 49.75 | 91,667 | -0.25(-0.50%) |
Apr 30, 2012 | 51.75 | 52.25 | 50.00 | 50.00 | 122,585 | -2.00(-3.85%) |
Apr 27, 2012 | 50.25 | 52.00 | 49.00 | 52.00 | 199,727 | +1.75(+3.48%) |
Apr 26, 2012 | 49.00 | 51.25 | 48.75 | 50.25 | 182,410 | +1.75(+3.61%) |
Apr 25, 2012 | 48.00 | 49.50 | 47.75 | 48.50 | 68,469 | +1.25(+2.65%) |
Apr 24, 2012 | 47.25 | 48.25 | 46.00 | 47.25 | 83,596 | +0.25(+0.53%) |
Apr 23, 2012 | 48.50 | 49.00 | 46.25 | 47.00 | 120,112 | -2.75(-5.53%) |
Apr 20, 2012 | 50.25 | 50.75 | 48.75 | 49.75 | 61,345 | +0.50(+1.02%) |
Apr 19, 2012 | 51.25 | 51.75 | 48.75 | 49.25 | 109,737 | -2.00(-3.90%) |
Apr 18, 2012 | 50.75 | 51.75 | 50.00 | 51.25 | 74,708 | +0.00(+0.00%) |
Apr 17, 2012 | 50.25 | 51.50 | 49.50 | 51.25 | 93,565 | +1.75(+3.54%) |
Apr 16, 2012 | 51.00 | 51.25 | 49.00 | 49.50 | 139,816 | -0.50(-1.00%) |
Apr 13, 2012 | 51.25 | 51.25 | 49.50 | 50.00 | 167,491 | -2.25(-4.31%) |
Apr 12, 2012 | 51.75 | 52.75 | 51.00 | 52.25 | 106,534 | +1.50(+2.96%) |
Apr 11, 2012 | 51.50 | 53.00 | 50.75 | 50.75 | 131,613 | +1.00(+2.01%) |
Apr 10, 2012 | 50.25 | 51.25 | 49.25 | 49.75 | 212,423 | +0.25(+0.51%) |
Apr 09, 2012 | 49.50 | 53.50 | 48.25 | 49.50 | 296,243 | -1.00(-1.98%) |
Apr 05, 2012 | 50.75 | 51.00 | 49.00 | 50.50 | 1,155,538 | -3.25(-6.05%) |
Apr 04, 2012 | 54.25 | 57.00 | 51.75 | 53.75 | 256,928 | -5.00(-8.51%) |
Apr 03, 2012 | 59.50 | 60.50 | 58.75 | 58.75 | 109,887 | -1.75(-2.89%) |
Apr 02, 2012 | 60.75 | 61.25 | 59.00 | 60.50 | 90,467 | -0.75(-1.22%) |
Mar 30, 2012 | 61.25 | 62.25 | 58.00 | 61.25 | 162,831 | +1.25(+2.08%) |
Mar 29, 2012 | 63.50 | 63.50 | 59.50 | 60.00 | 198,072 | -4.25(-6.61%) |
Mar 28, 2012 | 65.75 | 66.25 | 62.75 | 64.25 | 95,392 | -1.00(-1.53%) |
Mar 27, 2012 | 68.00 | 69.50 | 65.00 | 65.25 | 139,656 | -1.25(-1.88%) |
Mar 26, 2012 | 68.75 | 68.75 | 65.50 | 66.50 | 97,689 | -0.50(-0.75%) |
Mar 23, 2012 | 63.75 | 69.00 | 63.00 | 67.00 | 153,131 | -0.75(-1.11%) |
Mar 22, 2012 | 69.50 | 71.00 | 66.25 | 67.75 | 112,652 | -3.00(-4.24%) |
Mar 21, 2012 | 71.25 | 72.00 | 69.75 | 70.75 | 85,510 | +1.25(+1.80%) |
Mar 20, 2012 | 72.50 | 73.00 | 68.00 | 69.50 | 152,408 | -3.25(-4.47%) |
Mar 19, 2012 | 72.50 | 74.75 | 72.50 | 72.75 | 115,233 | +0.00(+0.00%) |
Mar 16, 2012 | 74.25 | 75.00 | 71.75 | 72.75 | 90,206 | -1.00(-1.36%) |
Mar 15, 2012 | 73.00 | 75.75 | 71.25 | 73.75 | 121,132 | +3.00(+4.24%) |
Mar 14, 2012 | 72.25 | 75.50 | 69.75 | 70.75 | 164,511 | -1.75(-2.41%) |
Mar 13, 2012 | 72.50 | 73.25 | 71.25 | 72.50 | 88,995 | +1.25(+1.75%) |
Mar 12, 2012 | 72.75 | 73.75 | 70.75 | 71.25 | 73,679 | -0.25(-0.35%) |
Mar 09, 2012 | 72.00 | 74.50 | 70.50 | 71.50 | 219,337 | +1.75(+2.51%) |
Mar 08, 2012 | 63.75 | 70.25 | 63.25 | 69.75 | 215,965 | +8.25(+13.41%) |
Mar 07, 2012 | 63.00 | 64.00 | 59.25 | 61.50 | 145,204 | +1.50(+2.50%) |
Mar 06, 2012 | 62.25 | 62.25 | 57.50 | 60.00 | 192,194 | -3.50(-5.51%) |
Mar 05, 2012 | 67.50 | 68.75 | 63.00 | 63.50 | 131,852 | -4.00(-5.93%) |
Mar 02, 2012 | 69.50 | 71.25 | 66.75 | 67.50 | 84,398 | -2.50(-3.57%) |