Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.39 | 48.25 | 46.28 | 48.24 | 148,949 | +0.66(+1.39%) |
May 30, 2012 | 47.28 | 47.59 | 47.20 | 47.58 | 142,598 | +0.04(+0.09%) |
May 29, 2012 | 47.24 | 47.62 | 47.00 | 47.54 | 116,589 | +0.44(+0.93%) |
May 25, 2012 | 46.41 | 47.12 | 46.37 | 47.10 | 95,161 | +0.63(+1.36%) |
May 24, 2012 | 45.54 | 46.47 | 45.15 | 46.47 | 86,491 | +0.93(+2.05%) |
May 23, 2012 | 45.16 | 45.58 | 44.92 | 45.54 | 231,307 | +0.04(+0.08%) |
May 22, 2012 | 45.87 | 45.94 | 45.31 | 45.50 | 95,285 | -0.40(-0.87%) |
May 21, 2012 | 45.94 | 46.12 | 45.16 | 45.90 | 117,368 | +0.11(+0.23%) |
May 18, 2012 | 45.98 | 46.21 | 45.57 | 45.80 | 150,700 | -0.31(-0.67%) |
May 17, 2012 | 47.30 | 47.30 | 46.10 | 46.11 | 96,361 | -1.16(-2.46%) |
May 16, 2012 | 47.19 | 47.63 | 47.07 | 47.27 | 52,074 | +0.11(+0.24%) |
May 15, 2012 | 46.83 | 47.36 | 46.71 | 47.15 | 57,225 | +0.22(+0.47%) |
May 14, 2012 | 46.68 | 47.25 | 45.93 | 46.93 | 58,940 | -0.02(-0.05%) |
May 11, 2012 | 47.16 | 47.62 | 46.78 | 46.95 | 74,346 | -0.44(-0.94%) |
May 10, 2012 | 47.17 | 47.64 | 46.95 | 47.40 | 41,937 | +0.44(+0.95%) |
May 09, 2012 | 46.69 | 47.24 | 46.65 | 46.95 | 62,084 | -0.30(-0.64%) |
May 08, 2012 | 46.19 | 47.25 | 46.19 | 47.25 | 72,091 | +0.69(+1.48%) |
May 07, 2012 | 46.23 | 46.87 | 46.23 | 46.56 | 80,271 | +0.19(+0.42%) |
May 04, 2012 | 46.36 | 46.66 | 46.31 | 46.37 | 130,830 | -0.21(-0.45%) |
May 03, 2012 | 46.65 | 47.07 | 46.46 | 46.58 | 160,010 | -0.27(-0.57%) |
May 02, 2012 | 46.16 | 47.09 | 46.16 | 46.84 | 102,436 | +0.34(+0.72%) |
May 01, 2012 | 46.64 | 47.81 | 46.50 | 46.51 | 211,206 | -0.22(-0.48%) |
Apr 30, 2012 | 46.24 | 47.57 | 46.24 | 46.73 | 136,176 | +0.56(+1.21%) |
Apr 27, 2012 | 46.33 | 46.39 | 45.62 | 46.17 | 103,184 | -0.15(-0.32%) |
Apr 26, 2012 | 46.84 | 46.98 | 46.22 | 46.32 | 79,624 | -0.62(-1.33%) |
Apr 25, 2012 | 46.80 | 47.04 | 46.55 | 46.94 | 86,870 | +0.61(+1.31%) |
Apr 24, 2012 | 45.68 | 46.33 | 45.68 | 46.33 | 78,731 | +0.79(+1.73%) |
Apr 23, 2012 | 45.91 | 46.02 | 45.37 | 45.55 | 68,012 | -0.96(-2.06%) |
Apr 20, 2012 | 46.95 | 46.95 | 46.31 | 46.51 | 105,305 | +0.44(+0.95%) |
Apr 19, 2012 | 46.49 | 46.87 | 45.90 | 46.07 | 95,126 | -0.47(-1.02%) |
Apr 18, 2012 | 46.42 | 46.90 | 46.35 | 46.54 | 83,036 | -0.12(-0.26%) |
Apr 17, 2012 | 46.16 | 47.04 | 46.16 | 46.66 | 90,126 | +0.83(+1.81%) |
Apr 16, 2012 | 45.34 | 46.01 | 45.30 | 45.83 | 55,892 | +0.56(+1.23%) |
Apr 13, 2012 | 45.64 | 45.68 | 45.15 | 45.27 | 64,452 | -0.46(-1.00%) |
Apr 12, 2012 | 45.37 | 45.83 | 45.17 | 45.73 | 66,951 | +0.29(+0.63%) |
Apr 11, 2012 | 45.25 | 45.88 | 45.01 | 45.45 | 76,880 | +0.44(+0.99%) |
Apr 10, 2012 | 45.55 | 45.73 | 44.96 | 45.00 | 119,821 | -0.67(-1.46%) |
Apr 09, 2012 | 45.71 | 46.26 | 45.52 | 45.67 | 158,331 | -0.68(-1.47%) |
Apr 05, 2012 | 46.65 | 46.66 | 46.23 | 46.35 | 112,368 | -0.51(-1.09%) |
Apr 04, 2012 | 46.83 | 47.11 | 46.61 | 46.86 | 68,859 | -0.39(-0.83%) |
Apr 03, 2012 | 47.44 | 47.85 | 46.89 | 47.25 | 95,641 | -0.26(-0.54%) |
Apr 02, 2012 | 47.50 | 48.09 | 47.30 | 47.51 | 134,670 | -0.11(-0.24%) |
Mar 30, 2012 | 48.19 | 48.19 | 47.62 | 47.62 | 68,391 | -0.34(-0.70%) |
Mar 29, 2012 | 47.48 | 48.01 | 46.90 | 47.96 | 68,831 | +0.15(+0.31%) |
Mar 28, 2012 | 47.89 | 48.01 | 47.47 | 47.81 | 114,778 | +0.08(+0.17%) |
Mar 27, 2012 | 47.56 | 48.13 | 47.56 | 47.73 | 78,076 | +0.08(+0.17%) |
Mar 26, 2012 | 47.63 | 47.91 | 47.19 | 47.65 | 139,648 | +0.57(+1.20%) |
Mar 23, 2012 | 46.89 | 47.19 | 46.54 | 47.09 | 80,764 | +0.26(+0.55%) |
Mar 22, 2012 | 46.21 | 46.91 | 46.21 | 46.83 | 76,177 | +0.31(+0.66%) |
Mar 21, 2012 | 46.63 | 46.83 | 46.28 | 46.52 | 113,801 | -0.02(-0.05%) |
Mar 20, 2012 | 46.46 | 46.94 | 46.46 | 46.54 | 90,615 | -0.27(-0.57%) |
Mar 19, 2012 | 46.44 | 47.12 | 46.36 | 46.81 | 59,981 | +0.21(+0.46%) |
Mar 16, 2012 | 47.06 | 47.06 | 46.48 | 46.59 | 180,191 | -0.37(-0.79%) |
Mar 15, 2012 | 47.02 | 47.14 | 46.47 | 46.97 | 57,975 | -0.02(-0.05%) |
Mar 14, 2012 | 47.44 | 47.89 | 46.84 | 46.99 | 48,482 | -0.58(-1.22%) |
Mar 13, 2012 | 47.24 | 47.57 | 47.04 | 47.57 | 79,788 | +0.59(+1.25%) |
Mar 12, 2012 | 46.87 | 47.22 | 46.87 | 46.98 | 50,688 | +0.10(+0.21%) |
Mar 09, 2012 | 46.23 | 47.02 | 46.23 | 46.88 | 96,520 | +0.64(+1.39%) |
Mar 08, 2012 | 46.05 | 46.33 | 45.51 | 46.23 | 120,152 | +0.34(+0.75%) |
Mar 07, 2012 | 45.60 | 46.21 | 45.34 | 45.89 | 89,649 | +0.39(+0.85%) |
Mar 06, 2012 | 45.71 | 46.00 | 45.37 | 45.50 | 114,602 | -0.61(-1.33%) |
Mar 05, 2012 | 45.41 | 46.17 | 45.31 | 46.12 | 63,589 | +0.54(+1.19%) |
Mar 02, 2012 | 46.26 | 46.42 | 45.38 | 45.57 | 151,719 | -0.66(-1.42%) |