Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.52 | 51.83 | 50.23 | 51.45 | 60,119 | -0.13(-0.25%) |
May 30, 2012 | 51.82 | 52.45 | 51.57 | 51.58 | 27,051 | -0.66(-1.26%) |
May 29, 2012 | 52.09 | 52.40 | 51.74 | 52.24 | 44,414 | +0.23(+0.44%) |
May 25, 2012 | 51.67 | 52.38 | 51.67 | 52.01 | 43,205 | +0.22(+0.42%) |
May 24, 2012 | 51.25 | 51.83 | 51.02 | 51.79 | 192,880 | +0.41(+0.80%) |
May 23, 2012 | 51.32 | 51.87 | 50.87 | 51.38 | 41,627 | -0.29(-0.56%) |
May 22, 2012 | 52.40 | 52.70 | 51.20 | 51.67 | 86,028 | -0.72(-1.37%) |
May 21, 2012 | 52.85 | 52.90 | 52.00 | 52.39 | 94,573 | -0.11(-0.21%) |
May 18, 2012 | 52.90 | 53.30 | 51.76 | 52.50 | 178,166 | -0.55(-1.04%) |
May 17, 2012 | 53.26 | 53.57 | 52.97 | 53.05 | 53,202 | -0.29(-0.54%) |
May 16, 2012 | 53.68 | 53.91 | 53.13 | 53.34 | 45,413 | -0.31(-0.58%) |
May 15, 2012 | 53.51 | 53.98 | 53.41 | 53.65 | 44,288 | +0.04(+0.07%) |
May 14, 2012 | 53.17 | 53.89 | 53.00 | 53.61 | 55,762 | -0.20(-0.37%) |
May 11, 2012 | 53.50 | 53.96 | 52.12 | 53.81 | 84,870 | -0.12(-0.22%) |
May 10, 2012 | 53.00 | 53.93 | 52.91 | 53.93 | 238,560 | +1.04(+1.97%) |
May 09, 2012 | 52.30 | 53.00 | 52.29 | 52.89 | 137,215 | +0.05(+0.09%) |
May 08, 2012 | 52.19 | 52.85 | 52.07 | 52.84 | 59,920 | +0.30(+0.57%) |
May 07, 2012 | 51.70 | 52.59 | 51.37 | 52.54 | 46,222 | +0.61(+1.17%) |
May 04, 2012 | 52.28 | 52.34 | 51.72 | 51.93 | 56,618 | -0.54(-1.03%) |
May 03, 2012 | 52.58 | 52.79 | 52.33 | 52.47 | 54,303 | -0.29(-0.55%) |
May 02, 2012 | 51.86 | 52.78 | 51.54 | 52.76 | 56,938 | +0.49(+0.94%) |
May 01, 2012 | 52.44 | 52.81 | 51.99 | 52.27 | 69,927 | -0.22(-0.42%) |
Apr 30, 2012 | 52.84 | 52.98 | 52.22 | 52.49 | 70,621 | -0.29(-0.55%) |
Apr 27, 2012 | 51.54 | 52.83 | 51.54 | 52.78 | 70,035 | +1.13(+2.19%) |
Apr 26, 2012 | 50.91 | 51.65 | 50.84 | 51.65 | 77,274 | +0.61(+1.20%) |
Apr 25, 2012 | 50.25 | 51.48 | 50.09 | 51.04 | 118,319 | +1.10(+2.20%) |
Apr 24, 2012 | 48.74 | 50.04 | 48.74 | 49.94 | 120,801 | +1.41(+2.91%) |
Apr 23, 2012 | 48.96 | 49.49 | 48.19 | 48.53 | 104,679 | -0.97(-1.96%) |
Apr 20, 2012 | 50.00 | 50.00 | 49.27 | 49.50 | 109,678 | -0.02(-0.04%) |
Apr 19, 2012 | 49.40 | 49.70 | 48.95 | 49.52 | 98,841 | +0.11(+0.22%) |
Apr 18, 2012 | 49.09 | 49.44 | 49.00 | 49.41 | 78,491 | +0.21(+0.43%) |
Apr 17, 2012 | 50.00 | 50.00 | 48.53 | 49.20 | 233,489 | +0.18(+0.37%) |
Apr 16, 2012 | 49.09 | 49.25 | 48.30 | 49.02 | 93,143 | +0.22(+0.45%) |
Apr 13, 2012 | 49.35 | 49.87 | 48.70 | 48.80 | 57,812 | -0.91(-1.83%) |
Apr 12, 2012 | 48.65 | 49.78 | 48.00 | 49.71 | 94,799 | +1.46(+3.03%) |
Apr 11, 2012 | 48.08 | 48.39 | 47.76 | 48.25 | 72,913 | +0.69(+1.45%) |
Apr 10, 2012 | 48.81 | 48.81 | 47.50 | 47.56 | 110,718 | -1.20(-2.46%) |
Apr 09, 2012 | 49.37 | 49.48 | 48.57 | 48.76 | 76,777 | -1.26(-2.52%) |
Apr 05, 2012 | 49.65 | 50.14 | 49.62 | 50.02 | 53,940 | +0.19(+0.38%) |
Apr 04, 2012 | 49.52 | 49.90 | 49.43 | 49.83 | 81,968 | -0.01(-0.02%) |
Apr 03, 2012 | 50.43 | 50.43 | 49.58 | 49.84 | 43,945 | -0.41(-0.82%) |
Apr 02, 2012 | 48.97 | 50.25 | 48.97 | 50.25 | 90,532 | +1.09(+2.22%) |
Mar 30, 2012 | 49.74 | 49.84 | 49.16 | 49.16 | 84,240 | -0.34(-0.69%) |
Mar 29, 2012 | 49.30 | 49.58 | 49.16 | 49.50 | 43,109 | -0.07(-0.14%) |
Mar 28, 2012 | 49.31 | 49.64 | 49.12 | 49.57 | 80,758 | +0.31(+0.63%) |
Mar 27, 2012 | 49.27 | 49.34 | 48.97 | 49.26 | 89,437 | +0.21(+0.43%) |
Mar 26, 2012 | 48.48 | 49.10 | 48.43 | 49.05 | 73,158 | +1.09(+2.27%) |
Mar 23, 2012 | 48.17 | 48.33 | 47.69 | 47.96 | 77,752 | -0.18(-0.37%) |
Mar 22, 2012 | 47.82 | 48.35 | 46.77 | 48.14 | 29,986 | +0.04(+0.08%) |
Mar 21, 2012 | 48.41 | 48.83 | 48.02 | 48.10 | 32,418 | -0.25(-0.52%) |
Mar 20, 2012 | 48.56 | 48.81 | 48.22 | 48.35 | 34,542 | -0.52(-1.06%) |
Mar 19, 2012 | 48.15 | 49.15 | 48.15 | 48.87 | 103,516 | +0.67(+1.39%) |
Mar 16, 2012 | 47.45 | 48.26 | 47.16 | 48.20 | 164,147 | +0.71(+1.50%) |
Mar 15, 2012 | 46.73 | 47.50 | 46.41 | 47.49 | 84,229 | +0.57(+1.21%) |
Mar 14, 2012 | 47.12 | 47.17 | 46.60 | 46.92 | 77,729 | -0.09(-0.19%) |
Mar 13, 2012 | 46.34 | 47.09 | 45.40 | 47.01 | 91,701 | +0.92(+2.00%) |
Mar 12, 2012 | 46.74 | 46.85 | 45.84 | 46.09 | 48,181 | -0.72(-1.54%) |
Mar 09, 2012 | 46.65 | 47.70 | 46.46 | 46.81 | 70,407 | +0.26(+0.56%) |
Mar 08, 2012 | 46.18 | 46.84 | 45.75 | 46.55 | 91,133 | +0.58(+1.26%) |
Mar 07, 2012 | 45.80 | 46.05 | 45.47 | 45.97 | 59,299 | +0.28(+0.61%) |
Mar 06, 2012 | 45.27 | 45.77 | 45.27 | 45.69 | 110,467 | +0.17(+0.37%) |
Mar 05, 2012 | 45.30 | 45.83 | 45.01 | 45.52 | 39,426 | -0.03(-0.07%) |
Mar 02, 2012 | 46.18 | 46.18 | 45.33 | 45.55 | 111,266 | -0.70(-1.51%) |