Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.54 | 47.00 | 45.60 | 46.22 | 382,131 | -0.19(-0.41%) |
May 30, 2012 | 45.03 | 46.73 | 44.29 | 46.41 | 662,158 | +0.53(+1.16%) |
May 29, 2012 | 47.43 | 47.55 | 45.29 | 45.88 | 416,587 | -1.04(-2.22%) |
May 25, 2012 | 46.44 | 47.01 | 46.26 | 46.92 | 172,854 | +0.84(+1.82%) |
May 24, 2012 | 46.96 | 47.09 | 45.59 | 46.08 | 242,462 | -0.13(-0.28%) |
May 23, 2012 | 46.16 | 46.35 | 44.44 | 46.21 | 804,667 | -0.39(-0.84%) |
May 22, 2012 | 47.58 | 48.04 | 46.18 | 46.60 | 529,860 | -1.63(-3.38%) |
May 21, 2012 | 47.84 | 48.38 | 47.70 | 48.23 | 230,430 | +0.05(+0.10%) |
May 18, 2012 | 48.11 | 48.53 | 47.80 | 48.18 | 633,924 | +1.11(+2.36%) |
May 17, 2012 | 45.71 | 47.39 | 45.43 | 47.07 | 670,177 | +2.23(+4.97%) |
May 16, 2012 | 44.87 | 45.64 | 44.22 | 44.84 | 663,001 | -0.17(-0.38%) |
May 15, 2012 | 45.92 | 46.10 | 44.94 | 45.01 | 341,212 | -1.01(-2.19%) |
May 14, 2012 | 46.17 | 46.48 | 45.81 | 46.02 | 400,624 | -1.48(-3.12%) |
May 11, 2012 | 47.45 | 48.08 | 47.30 | 47.50 | 324,788 | -0.82(-1.70%) |
May 10, 2012 | 48.54 | 48.80 | 48.20 | 48.32 | 241,586 | +0.22(+0.46%) |
May 09, 2012 | 47.86 | 48.44 | 47.55 | 48.10 | 731,806 | -1.00(-2.04%) |
May 08, 2012 | 49.45 | 49.54 | 48.37 | 49.10 | 591,190 | -2.01(-3.93%) |
May 07, 2012 | 51.25 | 51.27 | 50.72 | 51.11 | 229,204 | -0.25(-0.49%) |
May 04, 2012 | 50.97 | 51.62 | 50.78 | 51.36 | 357,592 | +0.33(+0.65%) |
May 03, 2012 | 51.22 | 51.35 | 50.64 | 51.03 | 282,774 | -1.07(-2.05%) |
May 02, 2012 | 52.20 | 52.24 | 51.49 | 52.10 | 205,139 | -0.51(-0.97%) |
May 01, 2012 | 53.10 | 53.17 | 52.00 | 52.61 | 199,325 | -0.30(-0.57%) |
Apr 30, 2012 | 52.08 | 52.95 | 52.00 | 52.91 | 245,407 | +0.24(+0.46%) |
Apr 27, 2012 | 52.94 | 53.00 | 52.32 | 52.67 | 215,276 | +0.28(+0.53%) |
Apr 26, 2012 | 52.03 | 52.66 | 51.85 | 52.39 | 402,656 | +0.93(+1.81%) |
Apr 25, 2012 | 51.38 | 51.68 | 50.26 | 51.46 | 337,493 | +0.19(+0.37%) |
Apr 24, 2012 | 51.49 | 51.83 | 51.26 | 51.27 | 104,060 | +0.15(+0.29%) |
Apr 23, 2012 | 50.55 | 51.18 | 50.34 | 51.12 | 154,756 | -0.25(-0.49%) |
Apr 20, 2012 | 51.24 | 51.69 | 51.22 | 51.37 | 142,216 | +0.05(+0.10%) |
Apr 19, 2012 | 51.75 | 52.10 | 51.13 | 51.32 | 153,060 | +0.07(+0.14%) |
Apr 18, 2012 | 51.43 | 51.80 | 51.13 | 51.25 | 128,700 | -0.64(-1.23%) |
Apr 17, 2012 | 52.09 | 52.41 | 50.48 | 51.89 | 229,422 | -0.15(-0.29%) |
Apr 16, 2012 | 52.05 | 52.45 | 51.50 | 52.04 | 150,939 | -0.24(-0.46%) |
Apr 13, 2012 | 53.39 | 53.39 | 51.86 | 52.28 | 403,508 | -1.23(-2.30%) |
Apr 12, 2012 | 52.27 | 53.85 | 52.23 | 53.51 | 303,832 | +1.09(+2.08%) |
Apr 11, 2012 | 52.58 | 52.83 | 52.26 | 52.42 | 120,022 | -0.08(-0.15%) |
Apr 10, 2012 | 51.54 | 52.79 | 50.72 | 52.50 | 442,370 | +1.13(+2.20%) |
Apr 09, 2012 | 51.61 | 51.80 | 51.08 | 51.37 | 196,098 | +0.70(+1.38%) |
Apr 05, 2012 | 50.37 | 50.87 | 50.32 | 50.67 | 230,278 | +0.75(+1.50%) |
Apr 04, 2012 | 50.27 | 50.45 | 49.51 | 49.92 | 527,749 | -1.84(-3.55%) |
Apr 03, 2012 | 53.91 | 53.92 | 51.28 | 51.76 | 486,029 | -1.93(-3.59%) |
Apr 02, 2012 | 53.09 | 54.13 | 53.04 | 53.69 | 210,557 | +0.52(+0.98%) |
Mar 30, 2012 | 52.91 | 53.35 | 52.61 | 53.17 | 230,601 | +0.55(+1.05%) |
Mar 29, 2012 | 52.55 | 52.73 | 51.62 | 52.62 | 394,144 | -0.22(-0.42%) |
Mar 28, 2012 | 53.60 | 53.76 | 52.26 | 52.84 | 407,564 | -1.11(-2.06%) |
Mar 27, 2012 | 54.90 | 55.07 | 53.87 | 53.95 | 389,305 | -0.80(-1.46%) |
Mar 26, 2012 | 53.97 | 54.85 | 53.82 | 54.75 | 385,193 | +1.93(+3.65%) |
Mar 23, 2012 | 52.40 | 53.08 | 52.19 | 52.82 | 275,964 | +1.33(+2.58%) |
Mar 22, 2012 | 50.62 | 51.63 | 50.55 | 51.49 | 458,721 | -0.44(-0.85%) |
Mar 21, 2012 | 52.19 | 52.77 | 51.91 | 51.93 | 303,914 | +0.07(+0.13%) |
Mar 20, 2012 | 51.93 | 52.51 | 51.67 | 51.86 | 377,399 | -1.03(-1.95%) |
Mar 19, 2012 | 52.40 | 53.43 | 52.36 | 52.89 | 360,092 | +0.17(+0.32%) |
Mar 16, 2012 | 51.85 | 52.86 | 51.81 | 52.72 | 270,396 | +0.16(+0.30%) |
Mar 15, 2012 | 51.61 | 53.14 | 51.38 | 52.56 | 455,273 | +0.99(+1.92%) |
Mar 14, 2012 | 51.63 | 52.24 | 51.06 | 51.57 | 1,269,580 | -1.86(-3.49%) |
Mar 13, 2012 | 54.58 | 55.52 | 52.88 | 53.43 | 786,581 | -1.89(-3.41%) |
Mar 12, 2012 | 55.50 | 55.65 | 54.89 | 55.32 | 327,960 | -0.89(-1.58%) |
Mar 09, 2012 | 54.39 | 56.35 | 54.13 | 56.21 | 830,060 | +0.75(+1.35%) |
Mar 08, 2012 | 55.16 | 55.68 | 54.69 | 55.46 | 402,489 | +1.05(+1.93%) |
Mar 07, 2012 | 53.83 | 54.62 | 53.63 | 54.41 | 391,931 | +0.67(+1.25%) |
Mar 06, 2012 | 53.34 | 53.81 | 53.13 | 53.74 | 946,906 | -2.02(-3.62%) |
Mar 05, 2012 | 55.78 | 55.90 | 55.00 | 55.76 | 507,229 | -0.48(-0.85%) |
Mar 02, 2012 | 56.15 | 56.49 | 55.75 | 56.24 | 335,263 | -0.13(-0.23%) |