Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.91 | 47.43 | 45.94 | 46.87 | 516,529 | -0.17(-0.36%) |
May 30, 2012 | 47.44 | 47.81 | 46.85 | 47.04 | 442,849 | -1.26(-2.61%) |
May 29, 2012 | 48.24 | 49.03 | 47.57 | 48.30 | 398,366 | +0.33(+0.69%) |
May 25, 2012 | 49.84 | 49.84 | 47.29 | 47.97 | 1,269,598 | -2.04(-4.08%) |
May 24, 2012 | 53.49 | 53.51 | 49.36 | 50.01 | 889,629 | -3.52(-6.58%) |
May 23, 2012 | 52.92 | 53.63 | 51.58 | 53.53 | 397,302 | -0.02(-0.04%) |
May 22, 2012 | 52.77 | 53.91 | 52.52 | 53.55 | 323,063 | +0.61(+1.15%) |
May 21, 2012 | 50.93 | 53.08 | 50.00 | 52.94 | 898,058 | +1.96(+3.84%) |
May 18, 2012 | 50.98 | 51.73 | 50.47 | 50.98 | 479,074 | -0.29(-0.57%) |
May 17, 2012 | 52.13 | 52.60 | 50.94 | 51.27 | 221,272 | -1.01(-1.93%) |
May 16, 2012 | 53.59 | 53.73 | 51.63 | 52.28 | 264,839 | -1.26(-2.35%) |
May 15, 2012 | 52.44 | 54.49 | 52.44 | 53.54 | 443,762 | +0.78(+1.48%) |
May 14, 2012 | 52.20 | 53.23 | 51.98 | 52.76 | 505,000 | -0.14(-0.26%) |
May 11, 2012 | 52.83 | 53.76 | 52.77 | 52.90 | 567,447 | -0.55(-1.03%) |
May 10, 2012 | 54.71 | 54.79 | 52.49 | 53.45 | 492,859 | -0.98(-1.80%) |
May 09, 2012 | 53.71 | 55.17 | 52.82 | 54.43 | 738,743 | +0.30(+0.55%) |
May 08, 2012 | 55.28 | 55.49 | 49.81 | 54.13 | 1,625,672 | +3.41(+6.72%) |
May 07, 2012 | 51.27 | 51.69 | 50.43 | 50.72 | 505,697 | -0.70(-1.36%) |
May 04, 2012 | 52.43 | 52.43 | 51.26 | 51.42 | 382,448 | -1.32(-2.50%) |
May 03, 2012 | 53.72 | 53.90 | 52.33 | 52.74 | 274,601 | -0.99(-1.84%) |
May 02, 2012 | 52.74 | 53.80 | 52.55 | 53.73 | 352,574 | +0.51(+0.96%) |
May 01, 2012 | 52.03 | 53.49 | 51.02 | 53.22 | 465,633 | +1.15(+2.21%) |
Apr 30, 2012 | 52.67 | 52.67 | 52.00 | 52.07 | 245,344 | -0.49(-0.93%) |
Apr 27, 2012 | 52.27 | 53.26 | 51.41 | 52.56 | 287,899 | +0.51(+0.98%) |
Apr 26, 2012 | 51.33 | 52.31 | 51.25 | 52.05 | 375,273 | +0.82(+1.60%) |
Apr 25, 2012 | 50.95 | 52.03 | 50.55 | 51.23 | 520,628 | +1.23(+2.46%) |
Apr 24, 2012 | 52.93 | 53.05 | 49.81 | 50.00 | 756,751 | -3.10(-5.84%) |
Apr 23, 2012 | 53.32 | 54.09 | 51.78 | 53.10 | 401,969 | -1.01(-1.87%) |
Apr 20, 2012 | 55.40 | 55.42 | 53.94 | 54.11 | 636,604 | +0.04(+0.07%) |
Apr 19, 2012 | 53.98 | 54.99 | 53.44 | 54.07 | 571,610 | +0.19(+0.35%) |
Apr 18, 2012 | 53.25 | 54.17 | 52.79 | 53.88 | 447,869 | +0.50(+0.94%) |
Apr 17, 2012 | 52.72 | 53.91 | 52.72 | 53.38 | 280,908 | +0.60(+1.14%) |
Apr 16, 2012 | 52.93 | 53.28 | 52.35 | 52.78 | 626,649 | -0.11(-0.21%) |
Apr 13, 2012 | 51.31 | 53.08 | 50.84 | 52.89 | 785,991 | +1.29(+2.50%) |
Apr 12, 2012 | 50.70 | 51.75 | 50.54 | 51.60 | 316,961 | +1.00(+1.98%) |
Apr 11, 2012 | 50.39 | 50.90 | 49.43 | 50.60 | 406,266 | +0.72(+1.44%) |
Apr 10, 2012 | 49.88 | 50.27 | 49.70 | 49.88 | 709,285 | -0.11(-0.22%) |
Apr 09, 2012 | 49.61 | 50.16 | 48.50 | 49.99 | 409,452 | -0.63(-1.24%) |
Apr 05, 2012 | 49.92 | 50.69 | 49.80 | 50.62 | 223,202 | +0.32(+0.64%) |
Apr 04, 2012 | 50.40 | 50.61 | 49.57 | 50.30 | 469,793 | -0.75(-1.47%) |
Apr 03, 2012 | 49.50 | 51.18 | 49.50 | 51.05 | 442,685 | +1.04(+2.08%) |
Apr 02, 2012 | 49.53 | 50.43 | 49.04 | 50.01 | 545,584 | +0.37(+0.75%) |
Mar 30, 2012 | 49.80 | 50.00 | 48.06 | 49.64 | 525,541 | +0.36(+0.73%) |
Mar 29, 2012 | 49.41 | 49.57 | 48.89 | 49.28 | 707,145 | -0.22(-0.44%) |
Mar 28, 2012 | 51.59 | 51.59 | 49.22 | 49.50 | 676,350 | -2.21(-4.27%) |
Mar 27, 2012 | 52.54 | 52.67 | 51.70 | 51.71 | 287,211 | -0.92(-1.75%) |
Mar 26, 2012 | 51.62 | 52.63 | 51.62 | 52.63 | 391,975 | +1.40(+2.73%) |
Mar 23, 2012 | 50.63 | 51.69 | 50.09 | 51.23 | 290,990 | +0.53(+1.05%) |
Mar 22, 2012 | 51.24 | 51.52 | 50.56 | 50.70 | 264,650 | -1.01(-1.95%) |
Mar 21, 2012 | 50.57 | 52.08 | 50.03 | 51.71 | 331,712 | +1.15(+2.27%) |
Mar 20, 2012 | 50.52 | 51.10 | 49.91 | 50.56 | 209,522 | -0.36(-0.71%) |
Mar 19, 2012 | 50.34 | 51.52 | 50.05 | 50.92 | 265,526 | +0.41(+0.81%) |
Mar 16, 2012 | 51.53 | 51.53 | 50.51 | 50.51 | 415,470 | -0.85(-1.65%) |
Mar 15, 2012 | 51.06 | 52.14 | 50.66 | 51.36 | 400,110 | +0.11(+0.21%) |
Mar 14, 2012 | 51.92 | 52.70 | 51.02 | 51.25 | 221,282 | -0.55(-1.06%) |
Mar 13, 2012 | 50.25 | 51.88 | 50.24 | 51.80 | 444,363 | +1.24(+2.45%) |
Mar 12, 2012 | 51.50 | 51.68 | 50.27 | 50.56 | 322,131 | -0.94(-1.83%) |
Mar 09, 2012 | 51.50 | 52.12 | 51.25 | 51.50 | 336,803 | +0.12(+0.23%) |
Mar 08, 2012 | 50.80 | 52.12 | 50.70 | 51.38 | 311,593 | +1.20(+2.39%) |
Mar 07, 2012 | 50.68 | 51.24 | 50.17 | 50.18 | 264,854 | -0.16(-0.32%) |
Mar 06, 2012 | 50.59 | 50.81 | 49.60 | 50.34 | 395,459 | -0.61(-1.20%) |
Mar 05, 2012 | 50.84 | 51.45 | 50.45 | 50.95 | 422,158 | -0.04(-0.08%) |
Mar 02, 2012 | 52.46 | 52.47 | 50.44 | 50.99 | 520,087 | -1.49(-2.84%) |