Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.89 | 53.55 | 52.85 | 53.31 | 279,790 | +0.78(+1.49%) |
May 30, 2012 | 52.19 | 53.02 | 51.79 | 52.53 | 251,238 | +0.00(+0.00%) |
May 29, 2012 | 52.78 | 53.05 | 52.44 | 52.53 | 151,125 | -0.12(-0.22%) |
May 25, 2012 | 52.69 | 53.11 | 51.99 | 52.64 | 283,232 | -0.17(-0.33%) |
May 24, 2012 | 51.52 | 53.05 | 51.16 | 52.81 | 179,998 | +1.04(+2.00%) |
May 23, 2012 | 50.92 | 51.88 | 50.41 | 51.78 | 201,830 | +0.53(+1.03%) |
May 22, 2012 | 51.38 | 51.77 | 50.87 | 51.25 | 152,593 | -0.25(-0.49%) |
May 21, 2012 | 51.14 | 51.90 | 50.78 | 51.51 | 183,116 | +0.29(+0.56%) |
May 18, 2012 | 50.96 | 51.70 | 50.27 | 51.22 | 203,663 | +0.21(+0.40%) |
May 17, 2012 | 52.74 | 52.74 | 50.98 | 51.01 | 119,473 | -1.75(-3.32%) |
May 16, 2012 | 52.85 | 53.47 | 52.49 | 52.77 | 123,141 | -0.04(-0.08%) |
May 15, 2012 | 52.40 | 53.20 | 52.40 | 52.81 | 151,605 | +0.30(+0.58%) |
May 14, 2012 | 52.34 | 52.75 | 52.34 | 52.50 | 257,391 | -0.11(-0.20%) |
May 11, 2012 | 52.02 | 52.65 | 51.92 | 52.61 | 121,791 | +0.41(+0.79%) |
May 10, 2012 | 52.49 | 52.72 | 51.94 | 52.20 | 208,848 | +0.16(+0.30%) |
May 09, 2012 | 52.17 | 52.95 | 51.54 | 52.04 | 206,499 | -0.55(-1.05%) |
May 08, 2012 | 51.80 | 52.72 | 50.89 | 52.59 | 343,037 | +0.44(+0.84%) |
May 07, 2012 | 51.34 | 52.90 | 51.34 | 52.16 | 265,720 | +0.62(+1.20%) |
May 04, 2012 | 52.12 | 52.72 | 51.33 | 51.54 | 266,141 | -0.67(-1.28%) |
May 03, 2012 | 50.80 | 53.02 | 50.75 | 52.21 | 344,956 | +1.32(+2.58%) |
May 02, 2012 | 49.30 | 51.17 | 49.19 | 50.89 | 220,732 | +1.55(+3.13%) |
May 01, 2012 | 48.52 | 49.70 | 48.52 | 49.35 | 184,715 | +1.04(+2.16%) |
Apr 30, 2012 | 49.44 | 49.44 | 48.27 | 48.30 | 156,138 | -1.04(-2.12%) |
Apr 27, 2012 | 48.42 | 49.49 | 48.34 | 49.35 | 156,100 | +0.98(+2.02%) |
Apr 26, 2012 | 49.78 | 52.27 | 48.19 | 48.37 | 206,623 | -0.74(-1.51%) |
Apr 25, 2012 | 49.65 | 50.14 | 48.56 | 49.11 | 145,953 | +0.13(+0.27%) |
Apr 24, 2012 | 47.77 | 49.23 | 47.73 | 48.98 | 247,092 | +1.37(+2.88%) |
Apr 23, 2012 | 48.04 | 48.76 | 47.47 | 47.60 | 203,393 | -1.02(-2.10%) |
Apr 20, 2012 | 49.69 | 49.69 | 47.78 | 48.62 | 207,135 | -0.53(-1.07%) |
Apr 19, 2012 | 49.51 | 49.51 | 48.61 | 49.15 | 205,020 | -0.24(-0.48%) |
Apr 18, 2012 | 48.80 | 50.31 | 48.79 | 49.39 | 308,609 | +0.59(+1.21%) |
Apr 17, 2012 | 48.47 | 49.34 | 48.47 | 48.80 | 141,564 | +0.44(+0.90%) |
Apr 16, 2012 | 48.25 | 48.88 | 47.80 | 48.36 | 159,336 | +0.12(+0.24%) |
Apr 13, 2012 | 48.35 | 49.31 | 47.62 | 48.24 | 103,347 | -0.24(-0.49%) |
Apr 12, 2012 | 47.08 | 49.49 | 47.08 | 48.48 | 213,354 | +1.67(+3.56%) |
Apr 11, 2012 | 47.33 | 47.48 | 46.78 | 46.81 | 188,082 | -0.03(-0.07%) |
Apr 10, 2012 | 47.92 | 49.33 | 46.76 | 46.85 | 229,487 | -0.94(-1.96%) |
Apr 09, 2012 | 48.02 | 48.77 | 47.72 | 47.78 | 195,048 | -1.07(-2.19%) |
Apr 05, 2012 | 49.25 | 50.32 | 48.76 | 48.85 | 350,885 | -0.74(-1.49%) |
Apr 04, 2012 | 47.50 | 49.68 | 46.86 | 49.59 | 410,482 | +2.72(+5.80%) |
Apr 03, 2012 | 45.17 | 46.95 | 45.00 | 46.87 | 187,599 | +1.60(+3.54%) |
Apr 02, 2012 | 44.78 | 45.35 | 44.55 | 45.27 | 128,743 | +0.47(+1.05%) |
Mar 30, 2012 | 45.77 | 45.77 | 44.80 | 44.80 | 131,477 | -0.71(-1.55%) |
Mar 29, 2012 | 45.03 | 45.67 | 44.60 | 45.51 | 65,357 | +0.16(+0.34%) |
Mar 28, 2012 | 44.40 | 45.60 | 44.40 | 45.35 | 160,803 | +1.07(+2.41%) |
Mar 27, 2012 | 44.69 | 45.09 | 43.96 | 44.28 | 187,530 | -0.48(-1.07%) |
Mar 26, 2012 | 42.76 | 44.76 | 42.59 | 44.76 | 177,789 | +2.19(+5.14%) |
Mar 23, 2012 | 42.74 | 42.84 | 42.16 | 42.57 | 65,420 | -0.08(-0.19%) |
Mar 22, 2012 | 42.01 | 42.69 | 42.01 | 42.65 | 136,587 | +0.31(+0.74%) |
Mar 21, 2012 | 42.24 | 42.55 | 42.05 | 42.34 | 110,216 | +0.14(+0.33%) |
Mar 20, 2012 | 41.72 | 42.49 | 41.72 | 42.20 | 121,414 | +0.12(+0.27%) |
Mar 19, 2012 | 41.56 | 42.38 | 41.34 | 42.09 | 133,011 | +0.41(+0.99%) |
Mar 16, 2012 | 42.58 | 42.58 | 41.38 | 41.68 | 206,533 | -0.71(-1.67%) |
Mar 15, 2012 | 41.60 | 42.67 | 41.24 | 42.38 | 149,676 | +0.95(+2.28%) |
Mar 14, 2012 | 41.33 | 41.83 | 41.28 | 41.44 | 130,423 | +0.02(+0.04%) |
Mar 13, 2012 | 40.95 | 41.59 | 40.90 | 41.42 | 208,335 | +0.62(+1.51%) |
Mar 12, 2012 | 40.66 | 41.04 | 40.09 | 40.81 | 191,917 | -0.08(-0.20%) |
Mar 09, 2012 | 40.21 | 41.02 | 39.94 | 40.89 | 215,567 | +0.63(+1.57%) |
Mar 08, 2012 | 39.58 | 40.40 | 39.34 | 40.25 | 130,042 | +0.76(+1.91%) |
Mar 07, 2012 | 39.83 | 39.83 | 39.14 | 39.50 | 118,820 | -0.39(-0.99%) |
Mar 06, 2012 | 39.42 | 40.11 | 38.93 | 39.89 | 200,127 | +0.02(+0.06%) |
Mar 05, 2012 | 40.20 | 40.20 | 38.90 | 39.87 | 141,811 | -0.50(-1.24%) |
Mar 02, 2012 | 40.99 | 41.24 | 40.25 | 40.37 | 100,142 | -0.72(-1.74%) |