Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.71 | 46.79 | 46.71 | 46.79 | 300 | -0.42(-0.89%) |
May 30, 2012 | 47.29 | 47.29 | 47.08 | 47.21 | 1,000 | -0.47(-0.99%) |
May 29, 2012 | 47.52 | 47.68 | 47.52 | 47.68 | 400 | +0.23(+0.48%) |
May 25, 2012 | 47.46 | 47.46 | 47.45 | 47.45 | 802 | +0.07(+0.15%) |
May 24, 2012 | 47.38 | 47.38 | 47.38 | 47.38 | 125 | +0.47(+1.00%) |
May 23, 2012 | 46.98 | 46.98 | 46.86 | 46.91 | 856 | -0.75(-1.57%) |
May 22, 2012 | 47.76 | 47.83 | 47.66 | 47.66 | 906 | +0.01(+0.02%) |
May 21, 2012 | 47.60 | 47.65 | 47.60 | 47.65 | 200 | +0.55(+1.17%) |
May 18, 2012 | 47.27 | 47.28 | 47.10 | 47.10 | 430 | -1.45(-2.99%) |
May 16, 2012 | 48.99 | 48.55 | 48.55 | 48.55 | 400 | -0.96(-1.94%) |
May 15, 2012 | 49.51 | 49.51 | 49.51 | 49.51 | 235 | -0.02(-0.04%) |
May 14, 2012 | 49.53 | 49.53 | 49.53 | 49.53 | 200 | -0.39(-0.78%) |
May 11, 2012 | 49.52 | 49.92 | 49.52 | 49.92 | 435 | +0.27(+0.54%) |
May 09, 2012 | 49.46 | 49.65 | 49.65 | 49.65 | 600 | +0.15(+0.30%) |
May 08, 2012 | 49.63 | 49.63 | 49.50 | 49.50 | 615 | -0.53(-1.06%) |
May 07, 2012 | 49.97 | 50.03 | 49.94 | 50.03 | 2,002 | -0.24(-0.48%) |
May 04, 2012 | 50.26 | 50.27 | 50.26 | 50.27 | 300 | -1.01(-1.97%) |
May 02, 2012 | 51.30 | 51.28 | 51.28 | 51.28 | 500 | -0.18(-0.35%) |
May 01, 2012 | 51.46 | 51.46 | 51.46 | 51.46 | 200 | -0.01(-0.02%) |
Apr 30, 2012 | 51.60 | 51.60 | 51.35 | 51.47 | 1,936 | -0.04(-0.07%) |
Apr 27, 2012 | 51.25 | 51.51 | 51.25 | 51.51 | 557 | +0.22(+0.42%) |
Apr 26, 2012 | 51.19 | 51.29 | 51.19 | 51.29 | 650 | +0.78(+1.54%) |
Apr 25, 2012 | 50.08 | 50.51 | 50.08 | 50.51 | 2,350 | +1.02(+2.06%) |
Apr 24, 2012 | 49.68 | 49.68 | 49.49 | 49.49 | 375 | -0.07(-0.14%) |
Apr 23, 2012 | 49.88 | 49.88 | 49.56 | 49.56 | 651 | -0.68(-1.35%) |
Apr 20, 2012 | 50.48 | 50.48 | 50.24 | 50.24 | 400 | -0.26(-0.51%) |
Apr 18, 2012 | 50.42 | 50.50 | 50.50 | 50.50 | 700 | +0.22(+0.44%) |
Apr 17, 2012 | 50.05 | 50.28 | 50.05 | 50.28 | 304 | +0.37(+0.74%) |
Apr 16, 2012 | 50.03 | 50.06 | 49.77 | 49.91 | 2,665 | -0.64(-1.27%) |
Apr 12, 2012 | 50.55 | 50.55 | 50.55 | 50.55 | 100 | +0.81(+1.63%) |
Apr 11, 2012 | 49.91 | 49.91 | 49.74 | 49.74 | 851 | +0.44(+0.89%) |
Apr 10, 2012 | 50.24 | 50.36 | 49.30 | 49.30 | 1,555 | -1.15(-2.28%) |
Apr 09, 2012 | 50.31 | 50.45 | 50.10 | 50.45 | 1,376 | -0.52(-1.02%) |
Apr 05, 2012 | 50.85 | 50.97 | 50.85 | 50.97 | 1,767 | -0.83(-1.60%) |
Apr 03, 2012 | 52.02 | 51.80 | 51.80 | 51.80 | 5,000 | -0.20(-0.38%) |
Apr 02, 2012 | 51.33 | 52.00 | 51.33 | 52.00 | 703 | +0.40(+0.77%) |
Mar 30, 2012 | 51.58 | 51.60 | 51.58 | 51.60 | 324 | +0.15(+0.29%) |
Mar 28, 2012 | 51.88 | 51.45 | 51.45 | 51.45 | 600 | -0.54(-1.05%) |
Mar 26, 2012 | 51.70 | 51.99 | 51.99 | 51.99 | 400 | +0.71(+1.39%) |
Mar 23, 2012 | 51.07 | 51.28 | 51.07 | 51.28 | 221 | +0.28(+0.55%) |
Mar 22, 2012 | 50.96 | 51.00 | 50.96 | 51.00 | 650 | -0.45(-0.87%) |
Mar 21, 2012 | 51.33 | 51.51 | 51.33 | 51.45 | 450 | +0.43(+0.84%) |
Mar 20, 2012 | 51.17 | 51.17 | 50.85 | 51.02 | 3,092 | -0.39(-0.76%) |
Mar 19, 2012 | 51.59 | 51.59 | 51.41 | 51.41 | 422 | +0.20(+0.39%) |
Mar 15, 2012 | 51.15 | 51.21 | 51.21 | 51.21 | 2,000 | +0.17(+0.33%) |
Mar 14, 2012 | 51.16 | 51.22 | 50.97 | 51.04 | 2,755 | +0.04(+0.08%) |
Mar 13, 2012 | 50.47 | 51.00 | 50.47 | 51.00 | 1,387 | +0.89(+1.78%) |
Mar 12, 2012 | 50.36 | 50.36 | 50.11 | 50.11 | 2,835 | -0.24(-0.48%) |
Mar 09, 2012 | 50.25 | 50.35 | 50.25 | 50.35 | 782 | +0.45(+0.90%) |
Mar 08, 2012 | 49.51 | 49.90 | 49.50 | 49.90 | 1,200 | +0.77(+1.57%) |
Mar 07, 2012 | 49.13 | 49.13 | 49.13 | 49.13 | 100 | +0.37(+0.76%) |
Mar 06, 2012 | 48.82 | 48.82 | 48.76 | 48.76 | 526 | -0.23(-0.47%) |
Mar 05, 2012 | 49.05 | 49.17 | 48.99 | 48.99 | 744 | -0.81(-1.63%) |
Mar 02, 2012 | 49.85 | 49.85 | 49.80 | 49.80 | 1,450 | +0.04(+0.08%) |