Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.65 | 48.85 | 47.47 | 48.41 | 102,227 | -0.34(-0.70%) |
May 30, 2012 | 49.53 | 49.65 | 48.54 | 48.75 | 46,823 | -1.48(-2.94%) |
May 29, 2012 | 49.87 | 50.78 | 49.73 | 50.23 | 53,320 | +0.96(+1.94%) |
May 25, 2012 | 49.77 | 49.88 | 48.92 | 49.27 | 61,328 | -0.37(-0.74%) |
May 24, 2012 | 50.10 | 50.55 | 48.67 | 49.64 | 76,570 | -0.36(-0.71%) |
May 23, 2012 | 48.38 | 50.03 | 47.92 | 49.99 | 118,316 | +0.98(+2.01%) |
May 22, 2012 | 50.59 | 50.59 | 48.69 | 49.01 | 207,836 | -1.25(-2.49%) |
May 21, 2012 | 48.97 | 50.47 | 48.89 | 50.26 | 122,606 | +2.20(+4.58%) |
May 18, 2012 | 47.83 | 48.65 | 46.09 | 48.06 | 403,235 | +0.31(+0.66%) |
May 17, 2012 | 52.48 | 52.71 | 47.61 | 47.75 | 303,541 | -5.01(-9.50%) |
May 16, 2012 | 52.80 | 53.84 | 52.52 | 52.76 | 165,678 | +0.25(+0.48%) |
May 15, 2012 | 53.30 | 53.46 | 52.29 | 52.51 | 155,518 | -0.70(-1.31%) |
May 14, 2012 | 53.17 | 53.73 | 52.82 | 53.20 | 108,645 | -0.76(-1.40%) |
May 11, 2012 | 53.14 | 54.65 | 52.89 | 53.96 | 121,401 | +0.20(+0.37%) |
May 10, 2012 | 54.71 | 54.81 | 53.36 | 53.76 | 133,921 | -0.26(-0.48%) |
May 09, 2012 | 53.46 | 54.74 | 52.53 | 54.02 | 114,180 | -0.10(-0.18%) |
May 08, 2012 | 53.64 | 54.16 | 52.20 | 54.12 | 166,128 | -0.12(-0.22%) |
May 07, 2012 | 54.39 | 54.91 | 53.98 | 54.24 | 140,517 | -0.34(-0.62%) |
May 04, 2012 | 55.77 | 55.98 | 54.44 | 54.58 | 170,225 | -1.80(-3.19%) |
May 03, 2012 | 57.64 | 57.77 | 56.26 | 56.37 | 187,456 | -1.09(-1.90%) |
May 02, 2012 | 57.19 | 57.84 | 56.88 | 57.47 | 182,136 | -0.03(-0.06%) |
May 01, 2012 | 58.09 | 58.52 | 57.48 | 57.50 | 194,387 | -0.51(-0.88%) |
Apr 30, 2012 | 59.42 | 59.79 | 57.84 | 58.02 | 272,016 | -1.66(-2.78%) |
Apr 27, 2012 | 59.93 | 60.27 | 59.09 | 59.67 | 174,185 | +0.10(+0.16%) |
Apr 26, 2012 | 59.08 | 59.59 | 58.65 | 59.58 | 134,536 | +0.24(+0.41%) |
Apr 25, 2012 | 59.18 | 59.89 | 58.86 | 59.34 | 165,266 | +1.24(+2.14%) |
Apr 24, 2012 | 57.10 | 58.18 | 56.94 | 58.09 | 260,638 | +1.11(+1.95%) |
Apr 23, 2012 | 56.23 | 57.12 | 56.23 | 56.98 | 221,567 | -0.64(-1.12%) |
Apr 20, 2012 | 56.71 | 57.68 | 56.22 | 57.62 | 282,033 | +2.08(+3.74%) |
Apr 19, 2012 | 56.87 | 56.91 | 55.04 | 55.55 | 135,121 | -1.12(-1.98%) |
Apr 18, 2012 | 56.13 | 57.16 | 56.13 | 56.67 | 131,064 | -0.01(-0.02%) |
Apr 17, 2012 | 56.46 | 57.11 | 55.98 | 56.68 | 180,770 | +1.01(+1.81%) |
Apr 16, 2012 | 56.87 | 56.91 | 55.61 | 55.67 | 163,978 | -0.69(-1.23%) |
Apr 13, 2012 | 56.79 | 57.42 | 56.00 | 56.37 | 223,630 | -1.07(-1.86%) |
Apr 12, 2012 | 54.36 | 57.63 | 54.27 | 57.43 | 235,544 | +3.04(+5.59%) |
Apr 11, 2012 | 54.38 | 54.76 | 53.62 | 54.39 | 116,322 | +0.78(+1.46%) |
Apr 10, 2012 | 55.06 | 55.33 | 53.42 | 53.61 | 147,957 | -1.46(-2.65%) |
Apr 09, 2012 | 54.78 | 55.25 | 54.24 | 55.07 | 116,492 | -1.16(-2.07%) |
Apr 05, 2012 | 56.61 | 56.79 | 55.92 | 56.23 | 136,742 | -0.83(-1.46%) |
Apr 04, 2012 | 57.15 | 57.58 | 56.38 | 57.07 | 204,624 | -1.13(-1.94%) |
Apr 03, 2012 | 58.17 | 58.37 | 57.55 | 58.20 | 185,704 | -0.11(-0.19%) |
Apr 02, 2012 | 57.56 | 58.61 | 57.03 | 58.31 | 209,498 | +0.75(+1.30%) |
Mar 30, 2012 | 58.02 | 58.02 | 56.90 | 57.56 | 182,852 | +0.26(+0.45%) |
Mar 29, 2012 | 57.74 | 58.10 | 56.27 | 57.30 | 147,344 | -0.92(-1.58%) |
Mar 28, 2012 | 59.69 | 59.87 | 56.59 | 58.22 | 327,138 | +0.25(+0.43%) |
Mar 27, 2012 | 59.67 | 59.71 | 57.73 | 57.97 | 234,574 | -1.70(-2.85%) |
Mar 26, 2012 | 58.00 | 60.92 | 57.88 | 59.67 | 365,959 | +2.70(+4.74%) |
Mar 23, 2012 | 55.44 | 57.42 | 55.44 | 56.97 | 255,626 | +1.39(+2.50%) |
Mar 22, 2012 | 54.87 | 55.71 | 53.87 | 55.58 | 195,704 | +0.03(+0.06%) |
Mar 21, 2012 | 56.23 | 56.31 | 55.24 | 55.55 | 71,575 | -0.50(-0.88%) |
Mar 20, 2012 | 55.70 | 56.49 | 55.06 | 56.04 | 162,548 | -0.30(-0.54%) |
Mar 19, 2012 | 55.73 | 56.83 | 55.51 | 56.35 | 102,185 | +0.64(+1.15%) |
Mar 16, 2012 | 55.39 | 56.76 | 55.36 | 55.70 | 234,158 | +0.36(+0.64%) |
Mar 15, 2012 | 53.97 | 55.58 | 53.87 | 55.35 | 75,718 | +1.43(+2.66%) |
Mar 14, 2012 | 54.20 | 54.83 | 53.32 | 53.92 | 71,673 | -0.50(-0.91%) |
Mar 13, 2012 | 53.62 | 54.44 | 53.06 | 54.41 | 82,882 | +1.43(+2.71%) |
Mar 12, 2012 | 53.58 | 53.61 | 52.81 | 52.98 | 114,560 | -0.69(-1.28%) |
Mar 09, 2012 | 53.46 | 54.64 | 53.16 | 53.66 | 69,624 | +0.39(+0.73%) |
Mar 08, 2012 | 52.73 | 53.46 | 52.16 | 53.27 | 74,500 | +1.04(+2.00%) |
Mar 07, 2012 | 51.81 | 52.32 | 51.54 | 52.23 | 69,332 | +0.70(+1.37%) |
Mar 06, 2012 | 52.99 | 53.35 | 51.07 | 51.53 | 147,077 | -2.25(-4.18%) |
Mar 05, 2012 | 54.65 | 54.85 | 53.66 | 53.78 | 107,351 | -0.96(-1.76%) |
Mar 02, 2012 | 56.03 | 56.37 | 54.41 | 54.74 | 107,175 | -1.44(-2.57%) |