Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.81 | 49.25 | 48.78 | 49.06 | 210,616 | +0.42(+0.86%) |
May 30, 2012 | 48.35 | 48.65 | 48.35 | 48.64 | 69,166 | +0.92(+1.93%) |
May 29, 2012 | 47.85 | 47.97 | 47.72 | 47.72 | 117,029 | -0.13(-0.27%) |
May 25, 2012 | 47.73 | 47.85 | 47.65 | 47.85 | 106,419 | +0.32(+0.67%) |
May 24, 2012 | 47.59 | 47.65 | 47.48 | 47.53 | 92,219 | -0.17(-0.36%) |
May 23, 2012 | 47.78 | 47.99 | 47.68 | 47.71 | 155,711 | +0.21(+0.43%) |
May 22, 2012 | 47.30 | 47.54 | 47.25 | 47.50 | 103,427 | -0.14(-0.29%) |
May 21, 2012 | 47.68 | 47.84 | 47.61 | 47.64 | 89,671 | -0.26(-0.54%) |
May 18, 2012 | 47.74 | 50.07 | 47.70 | 47.90 | 116,568 | -0.06(-0.13%) |
May 17, 2012 | 47.45 | 47.96 | 47.45 | 47.96 | 70,438 | +0.31(+0.65%) |
May 16, 2012 | 47.24 | 47.65 | 47.24 | 47.65 | 90,153 | +0.06(+0.13%) |
May 15, 2012 | 47.45 | 47.59 | 47.33 | 47.59 | 150,674 | +0.04(+0.09%) |
May 14, 2012 | 47.51 | 47.61 | 47.38 | 47.54 | 141,692 | +0.39(+0.82%) |
May 11, 2012 | 47.11 | 47.16 | 46.97 | 47.16 | 66,709 | +0.35(+0.74%) |
May 10, 2012 | 46.72 | 46.84 | 46.58 | 46.81 | 182,146 | -0.13(-0.28%) |
May 09, 2012 | 47.11 | 47.18 | 46.84 | 46.94 | 128,860 | +0.09(+0.19%) |
May 08, 2012 | 46.82 | 47.05 | 46.82 | 46.85 | 104,277 | +0.19(+0.41%) |
May 07, 2012 | 46.67 | 46.75 | 46.58 | 46.66 | 74,251 | -0.00(-0.01%) |
May 04, 2012 | 46.47 | 46.67 | 46.47 | 46.66 | 85,888 | +0.39(+0.84%) |
May 03, 2012 | 46.14 | 46.35 | 46.14 | 46.27 | 99,803 | -0.07(-0.16%) |
May 02, 2012 | 46.37 | 46.41 | 46.21 | 46.35 | 296,901 | +0.16(+0.34%) |
May 01, 2012 | 46.39 | 46.40 | 46.07 | 46.19 | 11,785,191 | -0.15(-0.31%) |
Apr 30, 2012 | 46.31 | 46.41 | 46.29 | 46.33 | 2,559 | +0.15(+0.33%) |
Apr 27, 2012 | 46.11 | 46.18 | 46.11 | 46.18 | 1,164 | +0.09(+0.20%) |
Apr 26, 2012 | 46.09 | 46.09 | 46.09 | 46.09 | 232 | +0.31(+0.68%) |
Apr 25, 2012 | 45.78 | 45.78 | 45.78 | 45.78 | 465 | -0.19(-0.41%) |
Apr 24, 2012 | 46.05 | 46.05 | 45.93 | 45.97 | 4,425 | +0.06(+0.13%) |
Apr 20, 2012 | 45.89 | 45.91 | 45.91 | 45.91 | 8,851 | -0.05(-0.10%) |
Apr 19, 2012 | 45.98 | 45.98 | 45.95 | 45.95 | 465 | +0.09(+0.21%) |
Apr 18, 2012 | 45.80 | 45.87 | 45.80 | 45.86 | 5,357 | +0.17(+0.37%) |
Apr 17, 2012 | 45.76 | 45.76 | 45.60 | 45.69 | 6,754 | -0.15(-0.32%) |
Apr 16, 2012 | 45.99 | 45.99 | 45.83 | 45.84 | 2,382 | +0.03(+0.07%) |
Apr 13, 2012 | 45.70 | 45.83 | 45.65 | 45.80 | 202,297 | +0.55(+1.20%) |
Apr 12, 2012 | 45.42 | 45.48 | 45.24 | 45.26 | 9,549 | -0.27(-0.59%) |
Apr 11, 2012 | 45.45 | 45.53 | 45.43 | 45.53 | 3,226 | -0.23(-0.51%) |
Apr 10, 2012 | 45.50 | 45.78 | 45.50 | 45.76 | 2,329 | +0.36(+0.78%) |
Apr 09, 2012 | 45.44 | 45.47 | 45.37 | 45.41 | 9,549 | +0.95(+2.13%) |
Apr 05, 2012 | 44.39 | 44.54 | 44.32 | 44.46 | 170,593 | +0.42(+0.95%) |
Apr 04, 2012 | 44.04 | 44.11 | 44.01 | 44.04 | 16,369 | +0.39(+0.90%) |
Apr 03, 2012 | 44.52 | 44.56 | 43.65 | 43.65 | 2,329 | -0.68(-1.53%) |
Apr 02, 2012 | 44.32 | 44.32 | 44.32 | 44.32 | 465 | +0.20(+0.46%) |
Mar 30, 2012 | 44.54 | 44.59 | 44.08 | 44.12 | 51,942 | -0.32(-0.72%) |
Mar 29, 2012 | 44.42 | 44.46 | 44.42 | 44.44 | 19,332 | +0.29(+0.66%) |
Mar 28, 2012 | 44.37 | 44.37 | 44.15 | 44.15 | 6,705 | -0.12(-0.26%) |
Mar 27, 2012 | 44.19 | 44.28 | 44.19 | 44.27 | 3,156 | +0.38(+0.86%) |
Mar 26, 2012 | 43.85 | 43.90 | 43.85 | 43.89 | 2,413 | +0.03(+0.06%) |
Mar 23, 2012 | 43.82 | 43.88 | 43.82 | 43.86 | 698 | +0.27(+0.62%) |
Mar 22, 2012 | 43.72 | 43.73 | 43.52 | 43.59 | 11,413 | +0.09(+0.21%) |
Mar 21, 2012 | 43.23 | 43.51 | 43.23 | 43.50 | 51,243 | +0.45(+1.04%) |
Mar 20, 2012 | 43.18 | 43.18 | 43.01 | 43.06 | 5,368 | +0.03(+0.06%) |
Mar 19, 2012 | 43.34 | 43.40 | 42.88 | 43.03 | 13,602 | -0.46(-1.05%) |
Mar 16, 2012 | 43.20 | 43.52 | 43.13 | 43.49 | 30,175 | -0.13(-0.31%) |
Mar 15, 2012 | 43.71 | 43.71 | 43.57 | 43.62 | 5,413 | -0.00(-0.01%) |
Mar 14, 2012 | 44.01 | 44.01 | 43.58 | 43.62 | 6,929 | -1.01(-2.26%) |
Mar 13, 2012 | 44.99 | 45.04 | 44.63 | 44.63 | 7,097 | -0.67(-1.48%) |
Mar 12, 2012 | 45.45 | 45.45 | 45.30 | 45.30 | 1,397 | +0.01(+0.03%) |
Mar 09, 2012 | 45.25 | 45.29 | 45.18 | 45.29 | 2,678 | -0.11(-0.24%) |
Mar 08, 2012 | 45.41 | 45.41 | 45.38 | 45.40 | 2,585 | -0.31(-0.68%) |
Mar 07, 2012 | 45.79 | 45.79 | 45.68 | 45.71 | 4,658 | -0.07(-0.15%) |
Mar 06, 2012 | 45.82 | 45.90 | 45.77 | 45.77 | 5,191 | +0.31(+0.68%) |
Mar 05, 2012 | 45.55 | 45.55 | 45.47 | 45.47 | 2,608 | -0.11(-0.24%) |
Mar 02, 2012 | 45.53 | 45.59 | 45.53 | 45.58 | 3,843 | +0.35(+0.77%) |