Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.75 | 39.75 | 37.72 | 38.81 | 171,442 | -0.96(-2.41%) |
May 30, 2012 | 40.62 | 40.87 | 39.45 | 39.77 | 86,626 | -1.48(-3.60%) |
May 29, 2012 | 42.08 | 42.81 | 40.78 | 41.25 | 104,753 | -0.14(-0.33%) |
May 25, 2012 | 42.20 | 42.32 | 40.90 | 41.39 | 107,982 | -0.86(-2.04%) |
May 24, 2012 | 43.04 | 43.51 | 41.69 | 42.25 | 92,476 | -0.80(-1.85%) |
May 23, 2012 | 40.50 | 43.14 | 39.25 | 43.05 | 176,145 | +1.77(+4.30%) |
May 22, 2012 | 43.21 | 43.25 | 40.72 | 41.28 | 86,088 | -1.87(-4.34%) |
May 21, 2012 | 41.72 | 43.36 | 41.61 | 43.15 | 64,011 | +1.58(+3.81%) |
May 18, 2012 | 41.43 | 43.47 | 40.66 | 41.56 | 104,623 | -0.02(-0.04%) |
May 17, 2012 | 42.62 | 43.23 | 41.57 | 41.58 | 80,221 | -0.86(-2.04%) |
May 16, 2012 | 43.87 | 44.38 | 42.44 | 42.44 | 56,682 | -1.21(-2.76%) |
May 15, 2012 | 44.42 | 44.63 | 43.31 | 43.65 | 48,368 | -0.74(-1.66%) |
May 14, 2012 | 45.31 | 45.56 | 44.34 | 44.38 | 70,356 | -1.76(-3.81%) |
May 11, 2012 | 46.11 | 47.33 | 45.57 | 46.14 | 64,077 | -0.58(-1.23%) |
May 10, 2012 | 46.57 | 46.99 | 45.62 | 46.72 | 68,037 | +0.65(+1.41%) |
May 09, 2012 | 46.07 | 46.98 | 45.63 | 46.07 | 55,235 | -0.92(-1.95%) |
May 08, 2012 | 46.38 | 47.32 | 45.10 | 46.98 | 162,713 | -0.04(-0.08%) |
May 07, 2012 | 47.05 | 47.65 | 46.61 | 47.02 | 78,783 | -0.30(-0.64%) |
May 04, 2012 | 47.52 | 47.97 | 47.07 | 47.32 | 130,821 | -0.54(-1.12%) |
May 03, 2012 | 47.26 | 47.92 | 46.64 | 47.86 | 135,359 | +0.47(+0.99%) |
May 02, 2012 | 46.97 | 47.42 | 46.26 | 47.39 | 64,055 | -0.27(-0.56%) |
May 01, 2012 | 47.11 | 49.70 | 47.11 | 47.66 | 102,047 | +0.39(+0.82%) |
Apr 30, 2012 | 47.60 | 47.99 | 46.80 | 47.27 | 90,619 | -0.59(-1.24%) |
Apr 27, 2012 | 47.31 | 48.55 | 46.82 | 47.86 | 83,550 | +0.83(+1.76%) |
Apr 26, 2012 | 46.67 | 47.29 | 46.27 | 47.04 | 78,474 | +0.15(+0.32%) |
Apr 25, 2012 | 45.76 | 47.25 | 44.68 | 46.89 | 131,592 | +2.02(+4.51%) |
Apr 24, 2012 | 43.62 | 45.16 | 43.25 | 44.86 | 65,191 | +1.31(+3.01%) |
Apr 23, 2012 | 43.99 | 44.60 | 42.88 | 43.55 | 65,737 | -1.39(-3.10%) |
Apr 20, 2012 | 45.19 | 45.66 | 44.62 | 44.95 | 158,472 | +0.70(+1.59%) |
Apr 19, 2012 | 45.28 | 45.83 | 43.86 | 44.24 | 149,012 | -0.89(-1.97%) |
Apr 18, 2012 | 46.20 | 46.35 | 44.92 | 45.13 | 65,114 | -1.29(-2.78%) |
Apr 17, 2012 | 46.32 | 47.99 | 45.54 | 46.42 | 115,675 | +0.60(+1.31%) |
Apr 16, 2012 | 45.41 | 46.67 | 44.79 | 45.82 | 102,891 | +0.99(+2.20%) |
Apr 13, 2012 | 46.79 | 46.79 | 44.60 | 44.83 | 98,980 | -2.25(-4.78%) |
Apr 12, 2012 | 44.19 | 47.37 | 44.19 | 47.08 | 84,072 | +2.83(+6.41%) |
Apr 11, 2012 | 44.69 | 45.10 | 43.79 | 44.25 | 78,788 | +0.11(+0.24%) |
Apr 10, 2012 | 46.82 | 47.15 | 43.16 | 44.14 | 217,162 | -2.64(-5.64%) |
Apr 09, 2012 | 45.92 | 47.29 | 45.92 | 46.78 | 84,955 | -0.14(-0.29%) |
Apr 05, 2012 | 46.17 | 47.20 | 45.63 | 46.92 | 105,220 | +0.36(+0.77%) |
Apr 04, 2012 | 46.92 | 46.92 | 45.54 | 46.56 | 112,096 | -1.10(-2.31%) |
Apr 03, 2012 | 48.70 | 48.70 | 47.11 | 47.66 | 88,139 | -1.31(-2.68%) |
Apr 02, 2012 | 47.73 | 49.03 | 47.33 | 48.97 | 172,705 | +0.95(+1.99%) |
Mar 30, 2012 | 48.68 | 48.74 | 47.83 | 48.01 | 173,870 | -0.11(-0.22%) |
Mar 29, 2012 | 47.12 | 48.36 | 47.02 | 48.12 | 128,242 | +0.41(+0.86%) |
Mar 28, 2012 | 47.62 | 47.81 | 47.27 | 47.71 | 147,104 | +0.03(+0.06%) |
Mar 27, 2012 | 47.86 | 48.42 | 47.30 | 47.68 | 79,214 | -0.11(-0.24%) |
Mar 26, 2012 | 46.92 | 48.01 | 46.51 | 47.79 | 75,711 | +1.45(+3.12%) |
Mar 23, 2012 | 44.93 | 46.75 | 44.65 | 46.35 | 125,261 | +1.30(+2.88%) |
Mar 22, 2012 | 46.98 | 47.76 | 44.26 | 45.05 | 210,972 | -2.67(-5.59%) |
Mar 21, 2012 | 48.92 | 49.55 | 47.50 | 47.72 | 98,718 | -1.14(-2.34%) |
Mar 20, 2012 | 49.23 | 49.73 | 48.14 | 48.86 | 177,452 | -0.76(-1.53%) |
Mar 19, 2012 | 47.23 | 50.92 | 47.23 | 49.62 | 253,682 | +2.41(+5.11%) |
Mar 16, 2012 | 47.20 | 48.31 | 46.99 | 47.21 | 249,099 | +0.17(+0.37%) |
Mar 15, 2012 | 47.08 | 47.32 | 46.16 | 47.04 | 94,610 | +0.18(+0.39%) |
Mar 14, 2012 | 47.83 | 47.83 | 46.35 | 46.85 | 105,957 | -1.19(-2.48%) |
Mar 13, 2012 | 47.29 | 48.17 | 47.02 | 48.04 | 152,302 | +1.33(+2.84%) |
Mar 12, 2012 | 47.51 | 47.60 | 46.62 | 46.72 | 71,237 | -0.96(-2.02%) |
Mar 09, 2012 | 46.98 | 48.88 | 46.61 | 47.68 | 157,217 | +0.70(+1.48%) |
Mar 08, 2012 | 47.07 | 47.10 | 46.16 | 46.98 | 130,272 | +0.21(+0.45%) |
Mar 07, 2012 | 46.99 | 47.04 | 46.33 | 46.77 | 47,998 | +0.02(+0.05%) |
Mar 06, 2012 | 47.37 | 47.70 | 46.36 | 46.75 | 148,578 | -1.43(-2.97%) |
Mar 05, 2012 | 48.33 | 48.54 | 47.53 | 48.18 | 126,910 | -0.42(-0.87%) |
Mar 02, 2012 | 48.51 | 49.04 | 48.35 | 48.61 | 190,765 | +0.03(+0.06%) |