Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.86 | 48.12 | 47.15 | 47.60 | 23,355 | +0.11(+0.23%) |
May 30, 2012 | 47.58 | 47.58 | 47.25 | 47.50 | 77,443 | -0.09(-0.19%) |
May 29, 2012 | 47.68 | 47.77 | 47.51 | 47.59 | 747 | +0.18(+0.38%) |
May 25, 2012 | 47.36 | 47.47 | 47.36 | 47.41 | 4,982 | +0.33(+0.71%) |
May 24, 2012 | 47.18 | 47.22 | 47.02 | 47.07 | 2,380 | -0.10(-0.21%) |
May 23, 2012 | 47.04 | 47.17 | 46.92 | 47.17 | 16,795 | -0.21(-0.44%) |
May 22, 2012 | 48.13 | 48.13 | 47.38 | 47.38 | 2,208 | -0.02(-0.04%) |
May 21, 2012 | 47.07 | 47.42 | 47.01 | 47.40 | 9,254 | +0.30(+0.63%) |
May 18, 2012 | 47.50 | 47.50 | 46.97 | 47.10 | 9,714 | +0.03(+0.06%) |
May 17, 2012 | 47.36 | 47.36 | 47.00 | 47.07 | 2,247,748 | -0.78(-1.64%) |
May 16, 2012 | 47.42 | 47.86 | 47.13 | 47.86 | 20,639 | +0.44(+0.93%) |
May 15, 2012 | 48.10 | 48.24 | 47.42 | 47.42 | 87,788 | -0.64(-1.33%) |
May 14, 2012 | 48.20 | 48.27 | 48.05 | 48.05 | 41,292 | -0.58(-1.18%) |
May 11, 2012 | 48.51 | 48.82 | 48.50 | 48.63 | 16,884 | -0.06(-0.13%) |
May 10, 2012 | 48.78 | 48.84 | 48.55 | 48.69 | 48,612 | +0.05(+0.11%) |
May 09, 2012 | 48.25 | 48.69 | 48.16 | 48.64 | 58,018 | -0.12(-0.24%) |
May 08, 2012 | 48.58 | 48.76 | 48.17 | 48.76 | 68,106 | -0.14(-0.29%) |
May 07, 2012 | 48.81 | 48.93 | 48.63 | 48.90 | 16,766 | +0.10(+0.20%) |
May 04, 2012 | 49.09 | 49.09 | 48.63 | 48.80 | 9,426 | -0.35(-0.71%) |
May 03, 2012 | 49.44 | 49.44 | 49.11 | 49.15 | 113,248 | -0.24(-0.49%) |
May 02, 2012 | 49.31 | 49.61 | 49.15 | 49.40 | 71,870 | -0.07(-0.15%) |
May 01, 2012 | 49.21 | 49.66 | 49.13 | 49.47 | 76,014 | +0.31(+0.62%) |
Apr 30, 2012 | 49.13 | 49.16 | 48.98 | 49.16 | 14,812 | -0.11(-0.22%) |
Apr 27, 2012 | 49.16 | 49.27 | 48.95 | 49.27 | 77,679 | +0.15(+0.31%) |
Apr 26, 2012 | 48.86 | 49.17 | 48.77 | 49.12 | 45,765 | +0.35(+0.72%) |
Apr 25, 2012 | 48.61 | 48.81 | 48.61 | 48.77 | 20,105 | -0.07(-0.15%) |
Apr 20, 2012 | 48.84 | 48.84 | 48.84 | 48.84 | 111 | +0.15(+0.31%) |
Apr 18, 2012 | 48.68 | 48.68 | 48.68 | 48.68 | 222 | +0.30(+0.61%) |
Apr 17, 2012 | 48.39 | 48.39 | 48.39 | 48.39 | 888 | +0.10(+0.21%) |
Apr 16, 2012 | 48.29 | 48.29 | 48.29 | 48.29 | 122 | +0.13(+0.28%) |
Apr 13, 2012 | 48.15 | 48.15 | 48.15 | 48.15 | 111 | -0.35(-0.72%) |
Apr 12, 2012 | 48.25 | 48.50 | 48.25 | 48.50 | 4,332 | +0.41(+0.84%) |
Apr 11, 2012 | 48.10 | 48.10 | 48.10 | 48.10 | 533 | +0.21(+0.43%) |
Apr 10, 2012 | 48.53 | 48.53 | 47.89 | 47.89 | 2,979 | -0.68(-1.39%) |
Apr 09, 2012 | 48.57 | 48.57 | 48.57 | 48.57 | 333 | -0.21(-0.42%) |
Apr 05, 2012 | 48.77 | 48.77 | 48.77 | 48.77 | 361 | +0.19(+0.39%) |
Apr 04, 2012 | 48.55 | 48.76 | 48.54 | 48.59 | 6,376 | -0.85(-1.71%) |
Apr 03, 2012 | 49.43 | 49.43 | 49.43 | 49.43 | 111 | -0.09(-0.18%) |
Apr 02, 2012 | 49.43 | 49.53 | 49.43 | 49.52 | 4,210 | +0.43(+0.88%) |
Mar 30, 2012 | 49.09 | 49.09 | 49.09 | 49.09 | 111 | +0.16(+0.33%) |
Mar 29, 2012 | 48.53 | 48.93 | 48.43 | 48.93 | 12,613 | +0.10(+0.21%) |
Mar 28, 2012 | 48.95 | 49.00 | 48.74 | 48.83 | 3,121 | -0.37(-0.75%) |
Mar 27, 2012 | 49.36 | 49.51 | 48.81 | 49.20 | 14,351 | +0.38(+0.77%) |
Mar 26, 2012 | 48.79 | 48.88 | 48.67 | 48.82 | 8,120 | +0.37(+0.76%) |
Mar 23, 2012 | 48.45 | 48.45 | 48.45 | 48.45 | 111 | +0.14(+0.28%) |
Mar 22, 2012 | 48.25 | 48.36 | 48.14 | 48.32 | 3,523 | -0.03(-0.06%) |
Mar 21, 2012 | 48.25 | 48.42 | 48.25 | 48.34 | 1,555 | -0.00(-0.00%) |
Mar 20, 2012 | 48.13 | 48.34 | 48.13 | 48.34 | 3,443 | -0.30(-0.61%) |
Mar 19, 2012 | 48.49 | 48.64 | 48.38 | 48.64 | 6,392 | +0.15(+0.32%) |
Mar 16, 2012 | 48.61 | 48.61 | 48.48 | 48.49 | 555 | -0.02(-0.04%) |
Mar 15, 2012 | 48.56 | 48.56 | 48.50 | 48.50 | 999 | -0.08(-0.16%) |
Mar 13, 2012 | 48.59 | 48.58 | 48.58 | 48.58 | 777 | +0.08(+0.16%) |
Mar 12, 2012 | 48.29 | 48.55 | 48.27 | 48.50 | 17,884 | +0.60(+1.26%) |
Mar 07, 2012 | 47.90 | 47.90 | 47.90 | 47.90 | 1,999 | +0.17(+0.36%) |
Mar 06, 2012 | 47.79 | 47.84 | 47.72 | 47.73 | 21,661 | -0.57(-1.17%) |
Mar 02, 2012 | 48.29 | 48.30 | 48.30 | 48.30 | 3,998 | -0.13(-0.28%) |