Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.02 | 55.65 | 53.55 | 54.50 | 13,100 | +0.06(+0.11%) |
May 30, 2012 | 56.79 | 58.01 | 54.25 | 54.44 | 20,365 | -1.42(-2.54%) |
May 29, 2012 | 52.75 | 56.19 | 52.75 | 55.86 | 22,000 | +2.29(+4.28%) |
May 25, 2012 | 53.94 | 54.16 | 53.52 | 53.57 | 2,550 | -1.50(-2.73%) |
May 24, 2012 | 53.60 | 55.81 | 53.32 | 55.07 | 12,155 | +0.30(+0.54%) |
May 23, 2012 | 54.98 | 57.63 | 54.77 | 54.77 | 40,123 | +0.23(+0.43%) |
May 22, 2012 | 52.82 | 54.83 | 52.07 | 54.54 | 25,660 | +2.85(+5.51%) |
May 21, 2012 | 52.32 | 52.49 | 51.52 | 51.69 | 12,177 | -0.26(-0.49%) |
May 18, 2012 | 51.98 | 52.38 | 51.32 | 51.95 | 16,905 | -1.61(-3.01%) |
May 17, 2012 | 55.96 | 56.30 | 53.08 | 53.56 | 30,962 | -3.94(-6.85%) |
May 16, 2012 | 57.07 | 58.50 | 56.34 | 57.50 | 34,495 | +0.34(+0.59%) |
May 15, 2012 | 55.78 | 57.16 | 55.57 | 57.16 | 21,350 | +1.53(+2.75%) |
May 14, 2012 | 55.31 | 55.75 | 54.88 | 55.63 | 31,950 | +2.42(+4.55%) |
May 11, 2012 | 53.40 | 53.41 | 52.45 | 53.21 | 21,500 | +1.18(+2.27%) |
May 10, 2012 | 51.65 | 52.02 | 51.46 | 52.02 | 14,000 | -0.09(-0.16%) |
May 09, 2012 | 52.73 | 53.12 | 51.85 | 52.11 | 36,302 | +1.33(+2.62%) |
May 08, 2012 | 50.37 | 51.58 | 50.30 | 50.78 | 7,141 | +2.76(+5.75%) |
May 07, 2012 | 48.12 | 48.50 | 47.96 | 48.02 | 2,645 | +0.39(+0.81%) |
May 04, 2012 | 47.69 | 48.31 | 47.54 | 47.63 | 16,300 | -0.48(-1.00%) |
May 03, 2012 | 47.98 | 48.62 | 47.83 | 48.11 | 6,600 | +1.37(+2.93%) |
May 02, 2012 | 46.62 | 47.24 | 46.62 | 46.74 | 6,697 | +1.00(+2.19%) |
May 01, 2012 | 45.46 | 46.42 | 45.46 | 45.74 | 5,782 | +0.04(+0.08%) |
Apr 30, 2012 | 46.70 | 46.76 | 45.70 | 45.70 | 8,189 | -0.17(-0.37%) |
Apr 27, 2012 | 45.76 | 46.03 | 45.74 | 45.87 | 6,180 | -0.51(-1.09%) |
Apr 26, 2012 | 46.86 | 47.14 | 46.08 | 46.38 | 7,070 | -1.22(-2.57%) |
Apr 25, 2012 | 47.79 | 49.20 | 47.00 | 47.60 | 22,640 | +0.00(+0.00%) |
Apr 24, 2012 | 47.46 | 47.82 | 47.30 | 47.60 | 1,900 | -0.70(-1.45%) |
Apr 23, 2012 | 48.93 | 49.07 | 48.30 | 48.30 | 2,450 | +0.61(+1.29%) |
Apr 20, 2012 | 48.02 | 48.02 | 47.63 | 47.69 | 4,970 | -0.19(-0.40%) |
Apr 19, 2012 | 47.34 | 47.88 | 47.34 | 47.88 | 900 | -0.15(-0.31%) |
Apr 18, 2012 | 47.76 | 48.10 | 47.76 | 48.03 | 3,500 | +0.93(+1.97%) |
Apr 17, 2012 | 47.30 | 48.24 | 46.56 | 47.10 | 4,800 | +0.10(+0.21%) |
Apr 16, 2012 | 46.73 | 47.32 | 46.73 | 47.00 | 2,500 | -0.11(-0.23%) |
Apr 13, 2012 | 45.42 | 47.11 | 45.41 | 47.11 | 3,900 | +2.11(+4.69%) |
Apr 12, 2012 | 46.70 | 46.70 | 44.78 | 45.00 | 6,065 | -1.59(-3.42%) |
Apr 11, 2012 | 46.40 | 46.59 | 46.17 | 46.59 | 3,700 | +0.19(+0.42%) |
Apr 10, 2012 | 47.76 | 48.62 | 46.16 | 46.40 | 14,830 | -1.58(-3.30%) |
Apr 09, 2012 | 47.74 | 48.31 | 47.56 | 47.98 | 56,015 | -1.00(-2.04%) |
Apr 05, 2012 | 49.40 | 49.50 | 48.74 | 48.98 | 10,282 | -1.16(-2.31%) |
Apr 04, 2012 | 50.09 | 50.66 | 49.51 | 50.14 | 96,192 | +2.32(+4.85%) |
Apr 03, 2012 | 45.22 | 48.44 | 45.19 | 47.82 | 33,780 | +2.59(+5.74%) |
Apr 02, 2012 | 46.10 | 46.14 | 45.01 | 45.23 | 3,700 | -0.81(-1.77%) |
Mar 30, 2012 | 46.16 | 46.76 | 45.84 | 46.04 | 10,910 | -0.65(-1.39%) |
Mar 29, 2012 | 46.94 | 47.70 | 46.69 | 46.69 | 2,270 | -0.22(-0.47%) |
Mar 28, 2012 | 45.49 | 46.91 | 45.45 | 46.91 | 11,085 | +1.77(+3.92%) |
Mar 27, 2012 | 44.00 | 45.18 | 43.97 | 45.14 | 42,083 | +0.99(+2.24%) |
Mar 26, 2012 | 45.08 | 45.18 | 44.15 | 44.15 | 1,305 | -2.34(-5.03%) |
Mar 23, 2012 | 47.16 | 47.35 | 46.46 | 46.49 | 2,312 | -1.87(-3.87%) |
Mar 22, 2012 | 49.50 | 49.57 | 48.33 | 48.36 | 8,405 | +0.64(+1.34%) |
Mar 21, 2012 | 47.15 | 47.72 | 47.15 | 47.72 | 2,520 | -0.16(-0.34%) |
Mar 20, 2012 | 47.90 | 48.16 | 47.20 | 47.88 | 4,325 | +1.18(+2.53%) |
Mar 19, 2012 | 47.20 | 47.20 | 46.15 | 46.70 | 6,326 | -0.26(-0.55%) |
Mar 16, 2012 | 48.08 | 48.14 | 46.92 | 46.96 | 11,004 | -0.04(-0.09%) |
Mar 15, 2012 | 48.42 | 48.53 | 46.56 | 47.00 | 6,930 | -1.64(-3.37%) |
Mar 14, 2012 | 48.56 | 48.95 | 47.96 | 48.64 | 6,850 | +2.40(+5.19%) |
Mar 13, 2012 | 44.91 | 46.80 | 44.08 | 46.24 | 13,360 | +2.18(+4.95%) |
Mar 12, 2012 | 44.06 | 44.38 | 43.62 | 44.06 | 8,960 | +1.00(+2.32%) |
Mar 09, 2012 | 45.30 | 45.46 | 43.04 | 43.06 | 14,106 | -0.81(-1.84%) |
Mar 08, 2012 | 44.27 | 44.77 | 43.78 | 43.87 | 5,220 | -1.29(-2.85%) |
Mar 07, 2012 | 45.97 | 46.06 | 44.95 | 45.15 | 10,228 | -0.88(-1.92%) |
Mar 06, 2012 | 46.46 | 46.60 | 46.04 | 46.04 | 9,478 | +2.45(+5.62%) |
Mar 05, 2012 | 43.66 | 44.11 | 43.59 | 43.59 | 4,025 | +0.36(+0.83%) |
Mar 02, 2012 | 43.28 | 43.48 | 42.90 | 43.23 | 4,460 | +1.03(+2.43%) |