Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.63 | 46.79 | 45.98 | 46.58 | 252,817 | -0.13(-0.27%) |
May 30, 2012 | 47.21 | 47.21 | 46.59 | 46.70 | 104,946 | -0.89(-1.86%) |
May 29, 2012 | 47.29 | 47.74 | 47.15 | 47.59 | 81,640 | +0.61(+1.31%) |
May 25, 2012 | 47.02 | 47.22 | 46.81 | 46.98 | 77,975 | +0.02(+0.04%) |
May 24, 2012 | 46.99 | 47.08 | 46.46 | 46.96 | 77,179 | +0.04(+0.09%) |
May 23, 2012 | 46.10 | 46.95 | 45.87 | 46.91 | 120,255 | +0.28(+0.60%) |
May 22, 2012 | 46.83 | 47.14 | 46.37 | 46.63 | 93,571 | -0.05(-0.11%) |
May 21, 2012 | 45.67 | 46.73 | 45.53 | 46.69 | 95,453 | +1.08(+2.36%) |
May 18, 2012 | 46.23 | 46.37 | 45.54 | 45.61 | 156,570 | -0.53(-1.15%) |
May 17, 2012 | 47.40 | 47.49 | 46.14 | 46.14 | 362,311 | -1.22(-2.57%) |
May 16, 2012 | 47.93 | 48.18 | 47.32 | 47.36 | 214,137 | -0.39(-0.82%) |
May 15, 2012 | 47.90 | 48.21 | 47.61 | 47.75 | 91,641 | -0.21(-0.44%) |
May 14, 2012 | 48.08 | 48.31 | 47.79 | 47.96 | 106,444 | -0.67(-1.37%) |
May 11, 2012 | 48.28 | 48.96 | 48.17 | 48.63 | 97,559 | +0.06(+0.12%) |
May 10, 2012 | 48.91 | 48.91 | 48.42 | 48.57 | 102,615 | +0.09(+0.19%) |
May 09, 2012 | 48.11 | 48.69 | 47.90 | 48.47 | 131,007 | -0.23(-0.47%) |
May 08, 2012 | 48.53 | 48.76 | 47.86 | 48.70 | 108,454 | -0.11(-0.23%) |
May 07, 2012 | 48.53 | 49.01 | 48.49 | 48.81 | 193,174 | +0.03(+0.07%) |
May 04, 2012 | 49.26 | 49.30 | 48.67 | 48.78 | 112,807 | -0.78(-1.58%) |
May 03, 2012 | 50.28 | 50.42 | 49.43 | 49.56 | 148,368 | -0.74(-1.47%) |
May 02, 2012 | 49.81 | 50.40 | 49.79 | 50.30 | 122,413 | +0.11(+0.21%) |
May 01, 2012 | 50.12 | 50.88 | 50.05 | 50.19 | 77,884 | +0.10(+0.20%) |
Apr 30, 2012 | 50.47 | 50.48 | 49.99 | 50.09 | 107,813 | -0.43(-0.84%) |
Apr 27, 2012 | 50.42 | 50.61 | 49.90 | 50.52 | 99,697 | +0.35(+0.70%) |
Apr 26, 2012 | 49.68 | 50.28 | 49.57 | 50.17 | 76,667 | +0.41(+0.82%) |
Apr 25, 2012 | 49.50 | 49.82 | 49.39 | 49.76 | 434,533 | +0.83(+1.71%) |
Apr 24, 2012 | 48.87 | 49.14 | 48.67 | 48.93 | 100,501 | +0.11(+0.23%) |
Apr 23, 2012 | 48.77 | 48.82 | 48.30 | 48.81 | 130,260 | -0.59(-1.19%) |
Apr 20, 2012 | 49.59 | 49.75 | 49.35 | 49.40 | 57,683 | +0.14(+0.29%) |
Apr 19, 2012 | 49.44 | 49.89 | 48.96 | 49.26 | 67,353 | -0.15(-0.31%) |
Apr 18, 2012 | 49.44 | 49.60 | 49.26 | 49.41 | 82,244 | -0.24(-0.48%) |
Apr 17, 2012 | 49.33 | 49.89 | 49.33 | 49.65 | 114,576 | +0.76(+1.55%) |
Apr 16, 2012 | 49.22 | 49.29 | 48.59 | 48.89 | 181,441 | -0.04(-0.09%) |
Apr 13, 2012 | 49.40 | 49.45 | 48.93 | 48.93 | 121,444 | -0.60(-1.20%) |
Apr 12, 2012 | 48.75 | 49.67 | 48.75 | 49.53 | 87,191 | +0.80(+1.64%) |
Apr 11, 2012 | 48.58 | 48.81 | 48.52 | 48.73 | 99,734 | +0.66(+1.36%) |
Apr 10, 2012 | 49.23 | 49.32 | 48.01 | 48.07 | 259,719 | -1.24(-2.52%) |
Apr 09, 2012 | 49.22 | 49.46 | 48.96 | 49.32 | 134,682 | -0.70(-1.40%) |
Apr 05, 2012 | 49.99 | 50.25 | 49.92 | 50.02 | 108,326 | -0.11(-0.22%) |
Apr 04, 2012 | 50.39 | 50.40 | 49.84 | 50.13 | 104,381 | -0.77(-1.51%) |
Apr 03, 2012 | 50.92 | 51.15 | 50.62 | 50.89 | 94,867 | -0.12(-0.23%) |
Apr 02, 2012 | 50.48 | 51.17 | 50.32 | 51.01 | 137,703 | +0.49(+0.96%) |
Mar 30, 2012 | 50.86 | 50.89 | 50.36 | 50.53 | 200,360 | +0.01(+0.02%) |
Mar 29, 2012 | 50.31 | 50.65 | 49.96 | 50.52 | 230,327 | -0.10(-0.20%) |
Mar 28, 2012 | 50.93 | 51.00 | 50.24 | 50.62 | 135,987 | -0.27(-0.54%) |
Mar 27, 2012 | 51.17 | 51.28 | 50.89 | 50.89 | 161,199 | -0.27(-0.53%) |
Mar 26, 2012 | 50.88 | 51.21 | 50.82 | 51.16 | 103,617 | +0.82(+1.62%) |
Mar 23, 2012 | 50.04 | 50.40 | 49.71 | 50.35 | 118,952 | +0.34(+0.68%) |
Mar 22, 2012 | 50.02 | 50.23 | 49.68 | 50.01 | 94,014 | -0.48(-0.95%) |
Mar 21, 2012 | 50.62 | 50.73 | 50.34 | 50.49 | 116,245 | +0.00(+0.00%) |
Mar 20, 2012 | 50.57 | 50.63 | 50.31 | 50.49 | 92,428 | -0.46(-0.90%) |
Mar 19, 2012 | 50.55 | 51.23 | 50.47 | 50.95 | 84,451 | +0.32(+0.64%) |
Mar 16, 2012 | 50.73 | 50.78 | 50.52 | 50.62 | 93,679 | -0.06(-0.12%) |
Mar 15, 2012 | 50.27 | 50.70 | 50.12 | 50.68 | 112,730 | +0.42(+0.83%) |
Mar 14, 2012 | 50.56 | 50.68 | 50.10 | 50.27 | 149,882 | -0.34(-0.67%) |
Mar 13, 2012 | 49.87 | 50.61 | 49.83 | 50.61 | 145,152 | +1.03(+2.08%) |
Mar 12, 2012 | 49.84 | 49.98 | 49.40 | 49.58 | 90,056 | -0.22(-0.44%) |
Mar 09, 2012 | 49.27 | 49.99 | 49.20 | 49.80 | 124,588 | +0.53(+1.07%) |
Mar 08, 2012 | 48.98 | 49.37 | 48.73 | 49.27 | 92,510 | +0.65(+1.34%) |
Mar 07, 2012 | 48.28 | 48.69 | 48.21 | 48.62 | 189,583 | +0.49(+1.03%) |
Mar 06, 2012 | 48.55 | 48.57 | 47.93 | 48.12 | 298,955 | -0.97(-1.98%) |
Mar 05, 2012 | 49.19 | 49.19 | 48.81 | 49.09 | 401,187 | -0.22(-0.45%) |
Mar 02, 2012 | 49.79 | 49.89 | 49.11 | 49.31 | 140,408 | -0.50(-1.01%) |