Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.70 | 42.70 | 41.26 | 42.15 | 27,798 | -0.39(-0.92%) |
May 30, 2012 | 44.16 | 48.90 | 42.50 | 42.54 | 23,231 | -2.35(-5.24%) |
May 29, 2012 | 44.10 | 45.55 | 43.59 | 44.89 | 19,247 | +1.43(+3.29%) |
May 25, 2012 | 44.49 | 44.99 | 43.04 | 43.46 | 28,576 | -0.90(-2.03%) |
May 24, 2012 | 45.00 | 45.28 | 43.33 | 44.36 | 7,976 | -0.50(-1.11%) |
May 23, 2012 | 43.08 | 45.73 | 43.04 | 44.86 | 21,936 | +1.23(+2.82%) |
May 22, 2012 | 44.21 | 46.05 | 43.36 | 43.63 | 14,558 | -0.37(-0.84%) |
May 21, 2012 | 42.78 | 44.38 | 42.63 | 44.00 | 32,809 | +1.32(+3.09%) |
May 18, 2012 | 43.36 | 44.36 | 40.51 | 42.68 | 50,951 | -1.27(-2.89%) |
May 17, 2012 | 46.58 | 46.93 | 43.92 | 43.95 | 30,220 | -2.65(-5.69%) |
May 16, 2012 | 48.68 | 49.79 | 46.43 | 46.60 | 14,857 | -1.62(-3.36%) |
May 15, 2012 | 48.69 | 50.58 | 48.11 | 48.22 | 12,461 | -0.75(-1.53%) |
May 14, 2012 | 49.49 | 50.77 | 48.67 | 48.97 | 16,634 | -1.27(-2.53%) |
May 11, 2012 | 48.21 | 50.33 | 47.62 | 50.24 | 17,213 | +1.74(+3.59%) |
May 10, 2012 | 49.93 | 51.50 | 48.50 | 48.50 | 17,104 | -0.80(-1.62%) |
May 09, 2012 | 45.89 | 49.61 | 45.53 | 49.30 | 14,797 | +2.65(+5.68%) |
May 08, 2012 | 45.89 | 46.95 | 44.80 | 46.65 | 11,984 | +0.37(+0.80%) |
May 07, 2012 | 46.11 | 47.51 | 45.44 | 46.28 | 11,860 | +0.28(+0.61%) |
May 04, 2012 | 49.90 | 50.38 | 45.43 | 46.00 | 14,866 | -3.97(-7.94%) |
May 03, 2012 | 52.18 | 52.18 | 49.41 | 49.97 | 21,680 | -2.43(-4.64%) |
May 02, 2012 | 51.63 | 52.64 | 51.22 | 52.40 | 19,487 | +0.64(+1.24%) |
May 01, 2012 | 51.78 | 52.56 | 51.48 | 51.76 | 14,661 | +0.16(+0.31%) |
Apr 30, 2012 | 52.12 | 52.73 | 51.34 | 51.60 | 19,816 | -0.43(-0.83%) |
Apr 27, 2012 | 49.84 | 52.08 | 49.50 | 52.03 | 17,904 | +2.38(+4.79%) |
Apr 26, 2012 | 47.90 | 49.96 | 47.90 | 49.65 | 10,974 | +1.80(+3.76%) |
Apr 25, 2012 | 46.41 | 47.98 | 46.25 | 47.85 | 18,976 | +2.20(+4.82%) |
Apr 24, 2012 | 43.42 | 45.65 | 42.98 | 45.65 | 11,941 | +2.48(+5.74%) |
Apr 23, 2012 | 44.63 | 45.81 | 43.12 | 43.17 | 25,253 | -2.67(-5.82%) |
Apr 20, 2012 | 45.10 | 46.59 | 44.86 | 45.84 | 17,440 | +1.94(+4.42%) |
Apr 19, 2012 | 44.34 | 44.48 | 43.85 | 43.90 | 14,118 | -0.63(-1.41%) |
Apr 18, 2012 | 46.76 | 46.76 | 44.06 | 44.53 | 18,133 | -2.66(-5.64%) |
Apr 17, 2012 | 47.25 | 48.01 | 46.85 | 47.19 | 10,919 | +0.32(+0.68%) |
Apr 16, 2012 | 44.38 | 46.89 | 44.38 | 46.87 | 8,685 | +2.91(+6.62%) |
Apr 13, 2012 | 45.12 | 45.12 | 43.96 | 43.96 | 13,630 | -1.45(-3.19%) |
Apr 12, 2012 | 44.15 | 45.48 | 44.07 | 45.41 | 28,661 | +1.49(+3.39%) |
Apr 11, 2012 | 43.82 | 44.55 | 43.11 | 43.92 | 16,147 | +0.27(+0.62%) |
Apr 10, 2012 | 45.15 | 45.26 | 42.67 | 43.65 | 21,363 | -1.37(-3.04%) |
Apr 09, 2012 | 45.82 | 46.28 | 45.01 | 45.02 | 19,580 | -1.56(-3.35%) |
Apr 05, 2012 | 46.70 | 47.24 | 46.26 | 46.58 | 12,286 | -0.43(-0.91%) |
Apr 04, 2012 | 47.09 | 47.27 | 46.69 | 47.01 | 15,235 | -0.14(-0.30%) |
Apr 03, 2012 | 46.84 | 47.34 | 45.96 | 47.15 | 23,487 | -0.07(-0.15%) |
Apr 02, 2012 | 46.27 | 47.27 | 45.70 | 47.22 | 14,768 | +0.64(+1.37%) |
Mar 30, 2012 | 46.25 | 47.96 | 45.22 | 46.58 | 24,193 | +0.79(+1.73%) |
Mar 29, 2012 | 45.80 | 46.04 | 45.26 | 45.79 | 5,199 | -0.42(-0.91%) |
Mar 28, 2012 | 45.48 | 46.43 | 45.01 | 46.21 | 11,243 | +0.46(+1.01%) |
Mar 27, 2012 | 46.57 | 47.42 | 45.02 | 45.75 | 15,928 | -0.54(-1.17%) |
Mar 26, 2012 | 46.82 | 46.96 | 45.01 | 46.29 | 9,248 | -0.12(-0.26%) |
Mar 23, 2012 | 44.67 | 46.64 | 44.40 | 46.41 | 10,387 | +1.43(+3.18%) |
Mar 22, 2012 | 44.37 | 45.00 | 43.87 | 44.98 | 13,249 | -0.07(-0.16%) |
Mar 21, 2012 | 44.86 | 45.34 | 44.40 | 45.05 | 11,818 | -0.17(-0.38%) |
Mar 20, 2012 | 46.75 | 46.88 | 44.45 | 45.22 | 12,664 | -1.92(-4.07%) |
Mar 19, 2012 | 47.62 | 48.25 | 45.78 | 47.14 | 11,607 | -0.49(-1.03%) |
Mar 16, 2012 | 48.31 | 48.31 | 46.84 | 47.63 | 29,261 | -0.56(-1.16%) |
Mar 15, 2012 | 48.47 | 48.49 | 47.28 | 48.19 | 17,217 | +0.08(+0.17%) |
Mar 14, 2012 | 49.42 | 49.46 | 47.96 | 48.11 | 11,465 | -1.37(-2.77%) |
Mar 13, 2012 | 49.88 | 50.09 | 49.01 | 49.48 | 26,575 | -0.08(-0.16%) |
Mar 12, 2012 | 49.33 | 49.90 | 49.01 | 49.56 | 9,356 | +0.08(+0.16%) |
Mar 09, 2012 | 46.09 | 49.74 | 45.65 | 49.48 | 19,036 | +3.36(+7.29%) |
Mar 08, 2012 | 45.17 | 46.88 | 44.04 | 46.12 | 17,910 | +1.67(+3.76%) |
Mar 07, 2012 | 46.50 | 46.64 | 44.04 | 44.45 | 16,384 | +1.36(+3.16%) |
Mar 06, 2012 | 44.06 | 44.99 | 43.06 | 43.09 | 10,535 | -1.73(-3.86%) |
Mar 05, 2012 | 42.59 | 46.20 | 42.59 | 44.82 | 7,921 | +2.22(+5.21%) |
Mar 02, 2012 | 44.32 | 44.32 | 42.58 | 42.60 | 13,754 | -1.62(-3.66%) |