Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.93 | 52.19 | 50.14 | 52.03 | 9,601 | +1.11(+2.18%) |
May 30, 2012 | 50.83 | 51.17 | 49.28 | 50.92 | 7,024 | -0.10(-0.20%) |
May 29, 2012 | 49.98 | 51.27 | 49.77 | 51.02 | 9,158 | +0.89(+1.78%) |
May 25, 2012 | 50.12 | 50.47 | 49.34 | 50.13 | 6,916 | +0.48(+0.97%) |
May 24, 2012 | 50.87 | 51.04 | 49.57 | 49.64 | 6,155 | -1.08(-2.13%) |
May 23, 2012 | 52.11 | 52.11 | 49.30 | 50.73 | 14,526 | -0.90(-1.74%) |
May 22, 2012 | 52.30 | 52.73 | 51.49 | 51.63 | 11,727 | -0.81(-1.54%) |
May 21, 2012 | 50.92 | 52.52 | 50.25 | 52.43 | 16,866 | +1.68(+3.31%) |
May 18, 2012 | 52.00 | 52.00 | 50.17 | 50.75 | 16,469 | -0.35(-0.68%) |
May 17, 2012 | 52.73 | 52.92 | 50.28 | 51.10 | 28,966 | -1.75(-3.30%) |
May 16, 2012 | 54.55 | 54.55 | 52.75 | 52.84 | 28,718 | -1.38(-2.54%) |
May 15, 2012 | 54.55 | 54.55 | 53.69 | 54.22 | 22,774 | -0.30(-0.54%) |
May 14, 2012 | 54.10 | 55.44 | 53.66 | 54.52 | 28,342 | +0.19(+0.35%) |
May 11, 2012 | 53.98 | 55.54 | 53.65 | 54.33 | 29,974 | -0.02(-0.03%) |
May 10, 2012 | 53.50 | 54.46 | 53.10 | 54.34 | 12,725 | +0.99(+1.86%) |
May 09, 2012 | 54.54 | 54.93 | 52.73 | 53.35 | 37,237 | -1.31(-2.40%) |
May 08, 2012 | 54.92 | 55.93 | 53.81 | 54.66 | 25,509 | +0.11(+0.20%) |
May 07, 2012 | 52.73 | 54.55 | 52.05 | 54.55 | 47,749 | +2.26(+4.33%) |
May 04, 2012 | 52.21 | 52.73 | 52.05 | 52.29 | 7,874 | -0.25(-0.47%) |
May 03, 2012 | 52.50 | 52.78 | 52.10 | 52.53 | 10,306 | +0.03(+0.05%) |
May 02, 2012 | 52.49 | 53.14 | 52.28 | 52.51 | 8,464 | -0.23(-0.44%) |
May 01, 2012 | 51.74 | 53.46 | 51.74 | 52.74 | 23,292 | +0.75(+1.44%) |
Apr 30, 2012 | 52.74 | 53.09 | 51.09 | 51.99 | 11,106 | -1.49(-2.79%) |
Apr 27, 2012 | 52.53 | 53.64 | 51.37 | 53.48 | 9,945 | +0.73(+1.38%) |
Apr 26, 2012 | 52.99 | 53.34 | 52.05 | 52.75 | 32,306 | -0.41(-0.77%) |
Apr 25, 2012 | 53.19 | 53.33 | 52.51 | 53.16 | 23,788 | +0.28(+0.53%) |
Apr 24, 2012 | 52.62 | 53.33 | 52.08 | 52.88 | 23,894 | +0.47(+0.89%) |
Apr 23, 2012 | 52.44 | 53.32 | 51.12 | 52.42 | 26,365 | -0.15(-0.28%) |
Apr 20, 2012 | 48.37 | 54.09 | 48.37 | 52.56 | 62,239 | +2.02(+3.99%) |
Apr 19, 2012 | 49.98 | 51.19 | 49.11 | 50.54 | 22,486 | +1.05(+2.11%) |
Apr 18, 2012 | 48.64 | 52.89 | 48.64 | 49.50 | 94,237 | +1.51(+3.15%) |
Apr 17, 2012 | 47.20 | 48.80 | 47.20 | 47.99 | 15,885 | +0.78(+1.66%) |
Apr 16, 2012 | 47.08 | 47.79 | 47.08 | 47.21 | 5,343 | +0.47(+1.01%) |
Apr 13, 2012 | 46.82 | 46.82 | 46.25 | 46.73 | 7,115 | -0.08(-0.17%) |
Apr 12, 2012 | 46.28 | 46.82 | 45.85 | 46.82 | 12,944 | +1.30(+2.86%) |
Apr 11, 2012 | 46.02 | 46.37 | 44.76 | 45.51 | 22,761 | +0.05(+0.11%) |
Apr 10, 2012 | 45.64 | 48.08 | 43.64 | 45.46 | 50,339 | +0.05(+0.10%) |
Apr 09, 2012 | 44.48 | 45.46 | 44.48 | 45.42 | 14,046 | +0.55(+1.22%) |
Apr 05, 2012 | 44.19 | 45.23 | 44.16 | 44.87 | 12,327 | +0.33(+0.73%) |
Apr 04, 2012 | 44.10 | 44.54 | 43.75 | 44.54 | 9,698 | +0.26(+0.60%) |
Apr 03, 2012 | 43.11 | 44.28 | 43.11 | 44.28 | 28,366 | +0.27(+0.62%) |
Apr 02, 2012 | 43.45 | 44.10 | 43.02 | 44.01 | 17,065 | +1.15(+2.67%) |
Mar 30, 2012 | 43.04 | 43.04 | 42.45 | 42.86 | 4,410 | -0.33(-0.76%) |
Mar 29, 2012 | 42.28 | 43.34 | 42.19 | 43.19 | 15,889 | +0.77(+1.82%) |
Mar 28, 2012 | 42.59 | 42.73 | 42.23 | 42.41 | 9,755 | -0.45(-1.04%) |
Mar 27, 2012 | 43.03 | 43.04 | 42.52 | 42.86 | 19,184 | +0.13(+0.30%) |
Mar 26, 2012 | 42.02 | 43.01 | 42.02 | 42.73 | 14,808 | +0.47(+1.12%) |
Mar 23, 2012 | 41.20 | 42.35 | 41.18 | 42.26 | 6,461 | +0.77(+1.86%) |
Mar 22, 2012 | 40.96 | 41.52 | 40.64 | 41.49 | 6,721 | +0.55(+1.36%) |
Mar 21, 2012 | 41.03 | 41.26 | 40.73 | 40.93 | 3,299 | +0.02(+0.06%) |
Mar 20, 2012 | 41.10 | 41.35 | 40.60 | 40.91 | 8,668 | -0.55(-1.32%) |
Mar 19, 2012 | 41.81 | 42.05 | 41.30 | 41.46 | 20,923 | -0.38(-0.90%) |
Mar 16, 2012 | 42.32 | 42.73 | 41.83 | 41.83 | 13,359 | -0.15(-0.35%) |
Mar 15, 2012 | 42.24 | 42.31 | 41.89 | 41.98 | 8,497 | +0.05(+0.11%) |
Mar 14, 2012 | 42.34 | 42.51 | 41.86 | 41.93 | 10,758 | -0.25(-0.60%) |
Mar 13, 2012 | 42.01 | 42.37 | 42.01 | 42.19 | 6,010 | +0.09(+0.21%) |
Mar 12, 2012 | 42.31 | 42.31 | 41.77 | 42.10 | 3,019 | +0.05(+0.12%) |
Mar 09, 2012 | 42.02 | 42.37 | 41.66 | 42.05 | 8,219 | +0.04(+0.09%) |
Mar 08, 2012 | 40.92 | 42.02 | 40.91 | 42.02 | 7,665 | +1.01(+2.46%) |
Mar 07, 2012 | 40.33 | 41.08 | 40.31 | 41.01 | 10,918 | +0.60(+1.49%) |
Mar 06, 2012 | 39.63 | 40.41 | 39.63 | 40.41 | 1,992 | +0.24(+0.59%) |
Mar 05, 2012 | 40.44 | 40.67 | 39.35 | 40.17 | 18,148 | -0.33(-0.81%) |
Mar 02, 2012 | 40.62 | 40.91 | 40.31 | 40.50 | 2,618 | -0.21(-0.51%) |