Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.87 | 47.90 | 47.14 | 47.70 | 55,450 | -0.26(-0.54%) |
May 30, 2012 | 48.50 | 48.50 | 47.73 | 47.96 | 49,803 | -0.74(-1.51%) |
May 29, 2012 | 47.81 | 48.70 | 47.65 | 48.70 | 76,206 | +1.27(+2.68%) |
May 25, 2012 | 46.83 | 47.43 | 46.67 | 47.43 | 79,803 | +0.76(+1.63%) |
May 24, 2012 | 46.62 | 46.94 | 46.20 | 46.67 | 84,727 | -0.27(-0.57%) |
May 23, 2012 | 46.85 | 47.05 | 46.02 | 46.94 | 95,906 | -0.02(-0.05%) |
May 22, 2012 | 46.71 | 47.32 | 46.65 | 46.96 | 82,904 | +0.11(+0.24%) |
May 21, 2012 | 45.89 | 46.96 | 45.75 | 46.85 | 112,299 | +0.94(+2.04%) |
May 18, 2012 | 46.89 | 47.23 | 45.64 | 45.91 | 69,225 | -1.05(-2.23%) |
May 17, 2012 | 48.52 | 48.63 | 46.85 | 46.96 | 89,919 | -1.76(-3.62%) |
May 16, 2012 | 50.19 | 50.19 | 48.64 | 48.72 | 66,716 | -1.27(-2.54%) |
May 15, 2012 | 49.37 | 50.16 | 49.35 | 49.99 | 51,765 | +0.36(+0.72%) |
May 14, 2012 | 49.68 | 50.02 | 49.46 | 49.64 | 55,520 | -0.42(-0.85%) |
May 11, 2012 | 50.95 | 51.02 | 49.99 | 50.06 | 64,839 | -0.71(-1.41%) |
May 10, 2012 | 50.97 | 51.24 | 50.57 | 50.77 | 63,555 | +0.07(+0.13%) |
May 09, 2012 | 51.09 | 51.53 | 50.62 | 50.71 | 61,023 | -0.69(-1.35%) |
May 08, 2012 | 51.38 | 51.40 | 50.86 | 51.40 | 44,854 | -0.11(-0.22%) |
May 07, 2012 | 51.13 | 51.56 | 51.09 | 51.51 | 42,255 | -0.02(-0.04%) |
May 04, 2012 | 51.73 | 51.76 | 51.18 | 51.53 | 42,696 | -0.36(-0.69%) |
May 03, 2012 | 52.18 | 52.40 | 51.76 | 51.89 | 63,276 | -0.36(-0.68%) |
May 02, 2012 | 52.11 | 52.76 | 52.11 | 52.25 | 62,812 | +0.13(+0.26%) |
May 01, 2012 | 51.98 | 52.34 | 51.87 | 52.11 | 53,877 | +0.25(+0.47%) |
Apr 30, 2012 | 51.55 | 52.16 | 51.55 | 51.87 | 51,288 | +0.00(+0.00%) |
Apr 27, 2012 | 51.73 | 52.00 | 51.53 | 51.87 | 45,747 | +0.40(+0.78%) |
Apr 26, 2012 | 51.58 | 51.58 | 51.15 | 51.47 | 74,806 | -0.18(-0.35%) |
Apr 25, 2012 | 51.87 | 51.87 | 51.22 | 51.64 | 51,098 | +0.11(+0.22%) |
Apr 24, 2012 | 51.44 | 51.62 | 51.36 | 51.53 | 50,630 | -0.02(-0.04%) |
Apr 23, 2012 | 51.20 | 51.69 | 51.13 | 51.55 | 44,541 | +0.13(+0.26%) |
Apr 20, 2012 | 51.31 | 51.73 | 51.15 | 51.42 | 35,982 | +0.09(+0.17%) |
Apr 19, 2012 | 51.24 | 51.58 | 50.94 | 51.33 | 50,205 | +0.27(+0.52%) |
Apr 18, 2012 | 51.31 | 51.31 | 50.82 | 51.06 | 49,028 | -0.02(-0.04%) |
Apr 17, 2012 | 51.29 | 51.29 | 50.77 | 51.09 | 42,599 | +0.33(+0.66%) |
Apr 16, 2012 | 51.02 | 51.02 | 50.17 | 50.75 | 53,840 | +0.02(+0.04%) |
Apr 13, 2012 | 50.75 | 51.31 | 50.48 | 50.73 | 41,768 | -0.18(-0.35%) |
Apr 12, 2012 | 50.93 | 51.22 | 50.71 | 50.91 | 52,981 | +0.14(+0.27%) |
Apr 11, 2012 | 50.93 | 51.06 | 50.44 | 50.77 | 47,319 | +0.26(+0.52%) |
Apr 10, 2012 | 51.87 | 51.87 | 50.19 | 50.51 | 64,416 | -1.29(-2.50%) |
Apr 09, 2012 | 51.98 | 52.05 | 51.62 | 51.80 | 46,137 | -0.47(-0.90%) |
Apr 05, 2012 | 52.31 | 52.49 | 51.91 | 52.27 | 45,775 | -0.02(-0.04%) |
Apr 04, 2012 | 52.54 | 52.60 | 52.11 | 52.29 | 66,075 | -0.47(-0.89%) |
Apr 03, 2012 | 52.47 | 52.92 | 52.47 | 52.76 | 57,786 | +0.11(+0.21%) |
Apr 02, 2012 | 52.76 | 52.94 | 52.47 | 52.65 | 45,013 | +0.00(+0.00%) |
Mar 30, 2012 | 52.13 | 53.45 | 52.13 | 52.65 | 66,995 | +0.29(+0.55%) |
Mar 29, 2012 | 52.02 | 52.36 | 51.63 | 52.36 | 48,773 | +0.33(+0.64%) |
Mar 28, 2012 | 52.69 | 52.69 | 51.53 | 52.02 | 47,413 | -0.51(-0.98%) |
Mar 27, 2012 | 52.38 | 53.05 | 52.38 | 52.54 | 35,852 | -0.04(-0.09%) |
Mar 26, 2012 | 52.67 | 52.90 | 52.31 | 52.58 | 50,179 | -0.07(-0.13%) |
Mar 23, 2012 | 52.31 | 52.98 | 52.13 | 52.65 | 46,452 | +0.67(+1.29%) |
Mar 22, 2012 | 52.87 | 52.87 | 51.80 | 51.98 | 45,375 | -0.31(-0.60%) |
Mar 21, 2012 | 52.29 | 52.49 | 52.09 | 52.29 | 43,672 | -0.16(-0.30%) |
Mar 20, 2012 | 53.25 | 53.50 | 52.07 | 52.45 | 62,936 | -0.54(-1.01%) |
Mar 19, 2012 | 53.12 | 53.54 | 52.94 | 52.98 | 36,641 | -0.22(-0.42%) |
Mar 16, 2012 | 52.54 | 53.21 | 52.45 | 53.21 | 38,993 | +0.60(+1.14%) |
Mar 15, 2012 | 52.13 | 52.65 | 51.53 | 52.60 | 67,035 | +0.57(+1.09%) |
Mar 14, 2012 | 52.60 | 52.60 | 51.96 | 52.03 | 45,618 | -0.57(-1.08%) |
Mar 13, 2012 | 52.76 | 52.76 | 52.18 | 52.60 | 61,340 | +0.04(+0.09%) |
Mar 12, 2012 | 52.56 | 52.85 | 52.13 | 52.56 | 71,058 | +0.16(+0.30%) |
Mar 09, 2012 | 51.96 | 52.40 | 51.89 | 52.40 | 53,097 | +0.38(+0.73%) |
Mar 08, 2012 | 52.05 | 52.31 | 51.78 | 52.02 | 40,286 | -0.11(-0.21%) |
Mar 07, 2012 | 52.34 | 52.34 | 52.02 | 52.13 | 51,789 | -0.02(-0.04%) |
Mar 06, 2012 | 52.11 | 52.20 | 51.49 | 52.16 | 51,524 | -0.31(-0.60%) |
Mar 05, 2012 | 52.36 | 52.54 | 52.02 | 52.47 | 36,221 | -0.02(-0.04%) |
Mar 02, 2012 | 52.58 | 53.05 | 52.40 | 52.49 | 42,181 | -0.27(-0.51%) |