Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.44 | 44.57 | 43.11 | 43.22 | 181,258 | -1.28(-2.88%) |
May 30, 2012 | 44.86 | 44.98 | 44.31 | 44.50 | 103,091 | -0.89(-1.96%) |
May 29, 2012 | 44.86 | 45.65 | 44.86 | 45.39 | 72,059 | +0.81(+1.82%) |
May 25, 2012 | 44.46 | 45.00 | 43.88 | 44.58 | 97,984 | +0.04(+0.09%) |
May 24, 2012 | 45.45 | 45.68 | 44.26 | 44.54 | 91,415 | -0.95(-2.09%) |
May 23, 2012 | 44.87 | 45.63 | 44.53 | 45.49 | 136,869 | -0.12(-0.26%) |
May 22, 2012 | 46.04 | 46.15 | 45.12 | 45.61 | 75,278 | -0.32(-0.70%) |
May 21, 2012 | 44.76 | 46.12 | 44.13 | 45.93 | 124,534 | +1.42(+3.19%) |
May 18, 2012 | 44.72 | 45.37 | 44.28 | 44.51 | 140,499 | -0.37(-0.83%) |
May 17, 2012 | 45.93 | 46.11 | 44.80 | 44.88 | 293,259 | -0.88(-1.93%) |
May 16, 2012 | 47.87 | 47.92 | 45.71 | 45.76 | 191,522 | -1.73(-3.65%) |
May 15, 2012 | 47.60 | 48.25 | 47.37 | 47.50 | 108,382 | +0.06(+0.12%) |
May 14, 2012 | 47.84 | 48.24 | 47.44 | 47.44 | 88,711 | -1.02(-2.10%) |
May 11, 2012 | 48.56 | 49.26 | 48.35 | 48.45 | 99,164 | -0.59(-1.20%) |
May 10, 2012 | 50.03 | 50.03 | 48.81 | 49.04 | 100,689 | -0.52(-1.05%) |
May 09, 2012 | 50.15 | 50.46 | 49.40 | 49.56 | 132,518 | -1.49(-2.92%) |
May 08, 2012 | 50.53 | 51.15 | 50.12 | 51.05 | 96,935 | -0.02(-0.04%) |
May 07, 2012 | 49.88 | 51.14 | 49.71 | 51.07 | 148,516 | +0.84(+1.68%) |
May 04, 2012 | 51.40 | 51.58 | 50.17 | 50.23 | 164,118 | -1.57(-3.02%) |
May 03, 2012 | 52.09 | 52.45 | 51.43 | 51.79 | 199,448 | -0.54(-1.03%) |
May 02, 2012 | 51.14 | 52.49 | 50.80 | 52.33 | 122,498 | +0.56(+1.08%) |
May 01, 2012 | 51.42 | 52.01 | 51.12 | 51.77 | 235,492 | +0.27(+0.53%) |
Apr 30, 2012 | 51.89 | 52.09 | 50.80 | 51.50 | 238,192 | -0.50(-0.96%) |
Apr 27, 2012 | 51.81 | 52.63 | 49.59 | 52.00 | 296,532 | -3.00(-5.45%) |
Apr 26, 2012 | 53.88 | 55.42 | 53.88 | 55.00 | 49,678 | +0.89(+1.65%) |
Apr 25, 2012 | 53.90 | 54.39 | 53.37 | 54.10 | 67,637 | +1.15(+2.16%) |
Apr 24, 2012 | 52.75 | 53.29 | 52.45 | 52.96 | 48,675 | +0.13(+0.24%) |
Apr 23, 2012 | 52.64 | 52.99 | 52.30 | 52.83 | 112,241 | -0.88(-1.64%) |
Apr 20, 2012 | 53.62 | 54.55 | 52.85 | 53.71 | 98,735 | +0.83(+1.57%) |
Apr 19, 2012 | 53.31 | 53.77 | 52.14 | 52.88 | 86,586 | -0.27(-0.52%) |
Apr 18, 2012 | 53.71 | 53.71 | 52.37 | 53.15 | 98,351 | -0.97(-1.79%) |
Apr 17, 2012 | 53.46 | 54.67 | 53.43 | 54.12 | 73,902 | +1.29(+2.45%) |
Apr 16, 2012 | 52.76 | 53.30 | 52.40 | 52.83 | 50,382 | +0.26(+0.50%) |
Apr 13, 2012 | 53.63 | 53.75 | 52.49 | 52.57 | 99,298 | -1.39(-2.58%) |
Apr 12, 2012 | 53.42 | 54.23 | 53.17 | 53.96 | 65,455 | +0.72(+1.36%) |
Apr 11, 2012 | 52.95 | 53.27 | 52.63 | 53.23 | 119,220 | +1.01(+1.93%) |
Apr 10, 2012 | 53.36 | 53.60 | 51.56 | 52.22 | 185,231 | -1.28(-2.40%) |
Apr 09, 2012 | 54.23 | 54.64 | 53.44 | 53.51 | 130,497 | -2.07(-3.72%) |
Apr 05, 2012 | 55.31 | 56.29 | 55.31 | 55.57 | 40,859 | -0.26(-0.47%) |
Apr 04, 2012 | 56.47 | 56.51 | 55.45 | 55.84 | 55,001 | -1.17(-2.06%) |
Apr 03, 2012 | 57.88 | 58.16 | 56.90 | 57.01 | 90,254 | -1.03(-1.77%) |
Apr 02, 2012 | 56.71 | 58.24 | 56.45 | 58.04 | 97,752 | +0.93(+1.63%) |
Mar 30, 2012 | 57.77 | 57.77 | 56.85 | 57.11 | 58,652 | -0.39(-0.68%) |
Mar 29, 2012 | 57.05 | 57.65 | 56.63 | 57.50 | 41,008 | +0.04(+0.07%) |
Mar 28, 2012 | 57.96 | 58.01 | 57.11 | 57.46 | 34,715 | -0.34(-0.59%) |
Mar 27, 2012 | 58.33 | 58.45 | 57.81 | 57.81 | 54,024 | -0.58(-0.99%) |
Mar 26, 2012 | 57.89 | 58.59 | 57.87 | 58.38 | 84,029 | +1.17(+2.05%) |
Mar 23, 2012 | 56.17 | 57.40 | 55.75 | 57.21 | 62,001 | +1.11(+1.97%) |
Mar 22, 2012 | 56.00 | 56.55 | 55.66 | 56.10 | 68,515 | -0.61(-1.07%) |
Mar 21, 2012 | 57.20 | 57.29 | 56.67 | 56.71 | 28,305 | -0.27(-0.48%) |
Mar 20, 2012 | 57.45 | 57.53 | 56.53 | 56.98 | 50,604 | -1.05(-1.81%) |
Mar 19, 2012 | 57.24 | 58.58 | 57.00 | 58.03 | 64,714 | +0.85(+1.49%) |
Mar 16, 2012 | 57.64 | 57.95 | 57.05 | 57.18 | 139,698 | -0.30(-0.53%) |
Mar 15, 2012 | 56.47 | 57.48 | 56.10 | 57.48 | 71,700 | +1.17(+2.08%) |
Mar 14, 2012 | 57.11 | 57.11 | 55.85 | 56.31 | 53,117 | -0.91(-1.58%) |
Mar 13, 2012 | 56.18 | 57.24 | 55.73 | 57.22 | 65,979 | +1.72(+3.11%) |
Mar 12, 2012 | 55.55 | 55.71 | 54.68 | 55.49 | 57,317 | -0.06(-0.11%) |
Mar 09, 2012 | 54.28 | 55.82 | 54.28 | 55.55 | 73,452 | +1.30(+2.40%) |
Mar 08, 2012 | 54.06 | 54.34 | 53.40 | 54.25 | 52,899 | +0.68(+1.26%) |
Mar 07, 2012 | 53.66 | 54.00 | 53.40 | 53.58 | 56,214 | +0.33(+0.63%) |
Mar 06, 2012 | 53.39 | 54.05 | 52.80 | 53.24 | 114,337 | -0.76(-1.41%) |
Mar 05, 2012 | 53.86 | 54.23 | 52.95 | 54.01 | 95,754 | +0.00(+0.00%) |
Mar 02, 2012 | 55.06 | 55.54 | 53.62 | 54.01 | 102,584 | -0.85(-1.55%) |