Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.77 | 46.21 | 45.58 | 45.93 | 28,309 | +0.23(+0.51%) |
May 30, 2012 | 46.05 | 46.05 | 45.43 | 45.70 | 76,010 | -0.78(-1.69%) |
May 29, 2012 | 46.73 | 47.02 | 46.15 | 46.49 | 1,057,802 | +0.57(+1.24%) |
May 25, 2012 | 46.12 | 46.14 | 45.85 | 45.92 | 6,768 | -0.22(-0.48%) |
May 24, 2012 | 46.19 | 46.47 | 45.77 | 46.14 | 13,008 | -0.11(-0.23%) |
May 23, 2012 | 46.30 | 46.37 | 45.39 | 46.25 | 19,119 | -0.26(-0.56%) |
May 22, 2012 | 46.82 | 47.27 | 46.50 | 46.50 | 23,987 | -0.22(-0.48%) |
May 21, 2012 | 46.14 | 47.06 | 46.14 | 46.73 | 115,960 | +0.75(+1.63%) |
May 18, 2012 | 46.84 | 46.99 | 45.98 | 45.98 | 108,625 | -0.76(-1.62%) |
May 17, 2012 | 47.09 | 47.13 | 46.64 | 46.74 | 230,539 | -0.62(-1.32%) |
May 16, 2012 | 47.30 | 47.87 | 46.63 | 47.36 | 40,856 | -0.26(-0.54%) |
May 15, 2012 | 47.91 | 48.00 | 47.34 | 47.62 | 146,977 | -0.08(-0.17%) |
May 14, 2012 | 48.56 | 48.56 | 47.62 | 47.70 | 73,362 | -1.48(-3.00%) |
May 11, 2012 | 49.22 | 49.45 | 48.88 | 49.17 | 11,136 | -0.20(-0.41%) |
May 10, 2012 | 49.78 | 49.78 | 49.38 | 49.38 | 18,604 | +0.11(+0.22%) |
May 09, 2012 | 49.29 | 49.58 | 48.80 | 49.27 | 39,363 | -0.60(-1.20%) |
May 08, 2012 | 49.78 | 49.87 | 49.41 | 49.87 | 12,128 | -0.48(-0.95%) |
May 07, 2012 | 50.14 | 50.36 | 50.03 | 50.35 | 9,658 | +0.28(+0.57%) |
May 04, 2012 | 50.34 | 50.52 | 49.99 | 50.06 | 49,775 | -0.45(-0.90%) |
May 03, 2012 | 50.81 | 50.83 | 50.46 | 50.52 | 9,432 | -0.30(-0.60%) |
May 02, 2012 | 50.95 | 50.95 | 50.63 | 50.82 | 48,158 | -0.27(-0.54%) |
May 01, 2012 | 50.95 | 51.33 | 50.74 | 51.10 | 22,692 | +0.44(+0.86%) |
Apr 30, 2012 | 50.82 | 50.97 | 50.56 | 50.66 | 9,116 | +0.27(+0.53%) |
Apr 27, 2012 | 50.74 | 50.85 | 50.39 | 50.39 | 5,916 | -0.27(-0.53%) |
Apr 26, 2012 | 50.24 | 50.69 | 50.24 | 50.66 | 25,076 | +0.30(+0.60%) |
Apr 25, 2012 | 50.32 | 50.38 | 50.10 | 50.36 | 29,315 | +0.38(+0.77%) |
Apr 24, 2012 | 49.96 | 50.15 | 49.96 | 49.98 | 42,363 | +0.41(+0.83%) |
Apr 23, 2012 | 50.07 | 50.07 | 49.22 | 49.56 | 126,141 | -0.77(-1.53%) |
Apr 20, 2012 | 50.01 | 55.09 | 50.01 | 50.33 | 136,790 | +0.83(+1.67%) |
Apr 19, 2012 | 50.19 | 50.19 | 49.40 | 49.50 | 61,235 | -0.36(-0.71%) |
Apr 18, 2012 | 49.70 | 49.98 | 49.70 | 49.86 | 20,079 | -0.13(-0.25%) |
Apr 17, 2012 | 49.81 | 50.38 | 49.81 | 49.99 | 45,843 | +0.28(+0.57%) |
Apr 16, 2012 | 49.49 | 49.71 | 49.37 | 49.70 | 7,352 | +0.08(+0.17%) |
Apr 13, 2012 | 50.15 | 50.15 | 49.40 | 49.62 | 7,748 | -0.78(-1.55%) |
Apr 12, 2012 | 49.96 | 50.51 | 49.96 | 50.40 | 42,617 | +0.99(+2.00%) |
Apr 11, 2012 | 49.72 | 49.72 | 49.31 | 49.41 | 18,925 | +0.54(+1.11%) |
Apr 10, 2012 | 49.70 | 49.70 | 48.69 | 48.87 | 42,204 | -0.62(-1.25%) |
Apr 09, 2012 | 49.84 | 49.84 | 49.35 | 49.49 | 20,161 | -0.87(-1.72%) |
Apr 05, 2012 | 50.45 | 50.45 | 50.18 | 50.36 | 18,100 | +0.36(+0.72%) |
Apr 04, 2012 | 49.93 | 50.04 | 49.69 | 50.00 | 16,966 | -0.66(-1.31%) |
Apr 03, 2012 | 51.21 | 51.21 | 50.60 | 50.66 | 21,934 | -0.31(-0.61%) |
Apr 02, 2012 | 50.35 | 51.20 | 50.35 | 50.97 | 9,298 | +0.60(+1.18%) |
Mar 30, 2012 | 50.09 | 50.52 | 50.01 | 50.38 | 19,990 | +0.96(+1.95%) |
Mar 29, 2012 | 49.23 | 49.42 | 49.22 | 49.41 | 13,263 | -0.20(-0.41%) |
Mar 28, 2012 | 50.12 | 50.12 | 49.57 | 49.62 | 22,081 | -0.66(-1.31%) |
Mar 27, 2012 | 50.29 | 50.41 | 50.19 | 50.28 | 28,988 | -0.06(-0.13%) |
Mar 26, 2012 | 50.24 | 50.38 | 50.10 | 50.34 | 4,790 | +0.46(+0.91%) |
Mar 23, 2012 | 49.88 | 50.00 | 49.65 | 49.89 | 9,340 | +0.25(+0.49%) |
Mar 22, 2012 | 49.78 | 49.78 | 49.52 | 49.64 | 25,148 | -0.55(-1.09%) |
Mar 21, 2012 | 49.90 | 50.30 | 49.84 | 50.19 | 78,384 | +0.17(+0.35%) |
Mar 20, 2012 | 50.29 | 50.29 | 49.87 | 50.02 | 18,854 | -0.76(-1.50%) |
Mar 19, 2012 | 50.34 | 50.82 | 50.34 | 50.78 | 14,107 | +0.21(+0.41%) |
Mar 16, 2012 | 50.92 | 50.94 | 50.57 | 50.57 | 174,194 | -0.27(-0.53%) |
Mar 15, 2012 | 50.45 | 50.86 | 50.45 | 50.84 | 35,552 | +0.49(+0.98%) |
Mar 14, 2012 | 50.35 | 50.72 | 50.23 | 50.34 | 16,769 | -0.19(-0.38%) |
Mar 13, 2012 | 50.06 | 50.55 | 50.06 | 50.53 | 7,901 | +0.69(+1.39%) |
Mar 12, 2012 | 49.84 | 49.84 | 49.63 | 49.84 | 4,087 | -0.13(-0.27%) |
Mar 09, 2012 | 50.14 | 50.27 | 49.98 | 49.98 | 12,142 | +0.01(+0.03%) |
Mar 08, 2012 | 49.85 | 49.96 | 49.83 | 49.96 | 52,714 | +0.68(+1.38%) |
Mar 07, 2012 | 49.00 | 49.34 | 49.00 | 49.28 | 12,598 | +0.35(+0.71%) |
Mar 06, 2012 | 49.71 | 49.71 | 48.82 | 48.93 | 10,589 | -1.17(-2.33%) |
Mar 05, 2012 | 50.08 | 50.69 | 49.85 | 50.10 | 15,681 | -0.59(-1.16%) |
Mar 02, 2012 | 50.59 | 50.69 | 50.49 | 50.69 | 15,573 | +0.07(+0.13%) |