Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 61.45 | 64.48 | 59.85 | 63.89 | 930,028 | +2.25(+3.65%) |
May 30, 2012 | 62.40 | 62.99 | 60.89 | 61.64 | 315,639 | -1.30(-2.07%) |
May 29, 2012 | 63.50 | 63.51 | 61.57 | 62.94 | 358,309 | +0.12(+0.19%) |
May 25, 2012 | 62.79 | 63.30 | 62.52 | 62.82 | 173,332 | +0.27(+0.43%) |
May 24, 2012 | 63.00 | 63.15 | 61.65 | 62.55 | 326,899 | -0.45(-0.71%) |
May 23, 2012 | 62.61 | 63.53 | 62.00 | 63.00 | 666,293 | +0.38(+0.61%) |
May 22, 2012 | 60.69 | 63.44 | 60.45 | 62.62 | 720,733 | +2.24(+3.71%) |
May 21, 2012 | 58.77 | 60.68 | 58.76 | 60.38 | 516,969 | +1.62(+2.76%) |
May 18, 2012 | 57.77 | 59.82 | 57.51 | 58.76 | 674,175 | +1.00(+1.73%) |
May 17, 2012 | 61.72 | 61.84 | 52.51 | 57.76 | 1,776,265 | -4.02(-6.51%) |
May 16, 2012 | 61.99 | 62.70 | 61.53 | 61.78 | 320,193 | -0.21(-0.34%) |
May 15, 2012 | 62.17 | 63.05 | 61.45 | 61.99 | 514,777 | -0.70(-1.12%) |
May 14, 2012 | 64.44 | 64.44 | 62.26 | 62.69 | 396,418 | -1.99(-3.08%) |
May 11, 2012 | 64.61 | 65.86 | 64.00 | 64.68 | 342,939 | -0.52(-0.80%) |
May 10, 2012 | 66.21 | 66.57 | 64.73 | 65.20 | 502,317 | -0.06(-0.09%) |
May 09, 2012 | 62.00 | 66.20 | 62.00 | 65.26 | 612,793 | +2.52(+4.02%) |
May 08, 2012 | 61.82 | 62.90 | 59.90 | 62.74 | 455,259 | +0.41(+0.66%) |
May 07, 2012 | 63.73 | 64.53 | 61.32 | 62.33 | 541,562 | -1.84(-2.87%) |
May 04, 2012 | 62.20 | 64.88 | 62.04 | 64.17 | 745,268 | +1.93(+3.10%) |
May 03, 2012 | 58.37 | 64.39 | 57.51 | 62.24 | 1,750,520 | +7.31(+13.31%) |
May 02, 2012 | 53.52 | 56.05 | 52.70 | 54.93 | 644,564 | +1.96(+3.70%) |
May 01, 2012 | 53.61 | 53.80 | 52.10 | 52.97 | 627,427 | -0.36(-0.68%) |
Apr 30, 2012 | 56.21 | 56.23 | 53.29 | 53.33 | 351,543 | -2.22(-4.00%) |
Apr 27, 2012 | 54.58 | 56.41 | 54.22 | 55.55 | 337,586 | +1.10(+2.02%) |
Apr 26, 2012 | 53.52 | 54.66 | 53.17 | 54.45 | 334,933 | +1.19(+2.23%) |
Apr 25, 2012 | 51.33 | 53.54 | 51.33 | 53.26 | 279,263 | +2.29(+4.49%) |
Apr 24, 2012 | 51.60 | 52.22 | 50.13 | 50.97 | 243,555 | -0.52(-1.01%) |
Apr 23, 2012 | 52.57 | 52.64 | 50.93 | 51.49 | 292,032 | -1.52(-2.87%) |
Apr 20, 2012 | 53.62 | 53.71 | 51.91 | 53.01 | 482,578 | +0.07(+0.13%) |
Apr 19, 2012 | 53.28 | 53.99 | 52.44 | 52.94 | 356,138 | +0.39(+0.74%) |
Apr 18, 2012 | 51.89 | 52.81 | 51.50 | 52.55 | 425,422 | +0.44(+0.84%) |
Apr 17, 2012 | 52.13 | 53.35 | 51.87 | 52.11 | 588,986 | +0.53(+1.03%) |
Apr 16, 2012 | 51.91 | 52.58 | 50.82 | 51.58 | 617,920 | +0.28(+0.55%) |
Apr 13, 2012 | 50.60 | 51.91 | 49.69 | 51.30 | 392,688 | +0.77(+1.52%) |
Apr 12, 2012 | 48.19 | 51.20 | 47.90 | 50.53 | 499,546 | +2.46(+5.12%) |
Apr 11, 2012 | 48.74 | 48.74 | 47.51 | 48.07 | 404,238 | +0.45(+0.94%) |
Apr 10, 2012 | 50.72 | 51.80 | 47.10 | 47.62 | 628,431 | -2.86(-5.67%) |
Apr 09, 2012 | 48.94 | 50.81 | 48.02 | 50.48 | 620,580 | +1.12(+2.27%) |
Apr 05, 2012 | 48.24 | 49.89 | 47.98 | 49.36 | 777,132 | +2.65(+5.67%) |
Apr 04, 2012 | 44.04 | 47.16 | 43.86 | 46.71 | 555,322 | +2.47(+5.58%) |
Apr 03, 2012 | 44.30 | 45.43 | 44.04 | 44.24 | 386,482 | +0.01(+0.02%) |
Apr 02, 2012 | 44.84 | 45.00 | 42.68 | 44.23 | 480,666 | -0.57(-1.27%) |
Mar 30, 2012 | 45.84 | 46.41 | 43.80 | 44.80 | 344,913 | -0.68(-1.50%) |
Mar 29, 2012 | 45.92 | 46.14 | 44.75 | 45.48 | 273,786 | -0.53(-1.15%) |
Mar 28, 2012 | 47.41 | 47.61 | 45.13 | 46.01 | 505,315 | -1.42(-2.99%) |
Mar 27, 2012 | 47.85 | 48.03 | 46.99 | 47.43 | 293,199 | -0.42(-0.88%) |
Mar 26, 2012 | 47.00 | 48.34 | 47.00 | 47.85 | 302,614 | +1.16(+2.48%) |
Mar 23, 2012 | 46.41 | 46.80 | 46.06 | 46.69 | 194,548 | +0.29(+0.62%) |
Mar 22, 2012 | 46.03 | 46.45 | 45.76 | 46.40 | 190,323 | +0.17(+0.37%) |
Mar 21, 2012 | 46.77 | 47.00 | 45.52 | 46.23 | 270,565 | -0.07(-0.15%) |
Mar 20, 2012 | 46.29 | 47.88 | 45.61 | 46.30 | 611,337 | +0.42(+0.92%) |
Mar 19, 2012 | 44.06 | 45.93 | 43.68 | 45.88 | 396,871 | +1.95(+4.44%) |
Mar 16, 2012 | 44.69 | 44.82 | 43.54 | 43.93 | 257,632 | -0.52(-1.17%) |
Mar 15, 2012 | 46.08 | 46.14 | 44.40 | 44.45 | 418,043 | -1.27(-2.78%) |
Mar 14, 2012 | 46.85 | 46.85 | 45.00 | 45.72 | 498,854 | -0.75(-1.61%) |
Mar 13, 2012 | 44.05 | 46.73 | 44.04 | 46.47 | 696,167 | +3.05(+7.02%) |
Mar 12, 2012 | 44.44 | 44.49 | 43.00 | 43.42 | 288,485 | -1.09(-2.45%) |
Mar 09, 2012 | 44.00 | 45.18 | 43.78 | 44.51 | 347,901 | +0.51(+1.16%) |
Mar 08, 2012 | 42.97 | 44.04 | 42.89 | 44.00 | 314,855 | +1.04(+2.42%) |
Mar 07, 2012 | 41.74 | 43.07 | 41.74 | 42.96 | 249,096 | +1.45(+3.49%) |
Mar 06, 2012 | 41.89 | 41.89 | 40.21 | 41.51 | 448,678 | -1.00(-2.35%) |
Mar 05, 2012 | 43.35 | 43.64 | 41.84 | 42.51 | 330,109 | -0.74(-1.71%) |
Mar 02, 2012 | 43.50 | 43.85 | 43.10 | 43.25 | 463,662 | -0.36(-0.83%) |