Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.83 | 36.80 | 34.00 | 35.60 | 1,416,490 | -0.69(-1.90%) |
May 30, 2012 | 37.87 | 37.87 | 36.29 | 36.29 | 391,522 | -2.62(-6.73%) |
May 29, 2012 | 38.26 | 39.15 | 37.62 | 38.91 | 371,088 | +1.69(+4.55%) |
May 25, 2012 | 36.86 | 37.41 | 36.62 | 37.22 | 346,310 | +0.47(+1.27%) |
May 24, 2012 | 37.44 | 37.56 | 35.42 | 36.75 | 662,664 | -0.33(-0.89%) |
May 23, 2012 | 35.54 | 37.49 | 34.38 | 37.08 | 1,293,010 | +0.70(+1.93%) |
May 22, 2012 | 38.36 | 39.95 | 35.22 | 36.38 | 1,126,010 | -1.52(-4.02%) |
May 21, 2012 | 34.36 | 37.91 | 33.90 | 37.91 | 774,160 | +3.70(+10.83%) |
May 18, 2012 | 36.86 | 37.05 | 33.62 | 34.20 | 762,508 | -2.46(-6.71%) |
May 17, 2012 | 38.87 | 39.28 | 36.66 | 36.66 | 416,402 | -1.85(-4.81%) |
May 16, 2012 | 40.51 | 41.16 | 38.41 | 38.51 | 546,202 | -1.49(-3.72%) |
May 15, 2012 | 41.80 | 42.55 | 39.82 | 40.00 | 527,694 | -2.04(-4.85%) |
May 14, 2012 | 42.78 | 43.31 | 41.95 | 42.04 | 574,610 | -2.64(-5.91%) |
May 11, 2012 | 44.18 | 46.12 | 44.05 | 44.68 | 272,844 | -0.73(-1.61%) |
May 10, 2012 | 45.26 | 45.92 | 44.74 | 45.41 | 387,680 | +1.41(+3.20%) |
May 09, 2012 | 43.54 | 45.37 | 42.68 | 44.00 | 738,324 | -1.82(-3.97%) |
May 08, 2012 | 45.23 | 46.01 | 42.82 | 45.82 | 533,196 | -0.39(-0.84%) |
May 07, 2012 | 44.52 | 46.66 | 44.28 | 46.21 | 237,038 | +0.64(+1.40%) |
May 04, 2012 | 47.24 | 47.28 | 44.84 | 45.57 | 366,152 | -2.13(-4.48%) |
May 03, 2012 | 49.17 | 49.48 | 47.16 | 47.70 | 89,114 | -1.04(-2.12%) |
May 02, 2012 | 48.10 | 49.18 | 47.66 | 48.74 | 167,932 | -0.36(-0.73%) |
May 01, 2012 | 47.81 | 49.69 | 47.66 | 49.10 | 210,320 | +1.41(+2.97%) |
Apr 30, 2012 | 48.19 | 48.48 | 47.42 | 47.69 | 198,268 | -1.09(-2.24%) |
Apr 27, 2012 | 48.95 | 49.24 | 47.91 | 48.78 | 134,706 | +0.11(+0.23%) |
Apr 26, 2012 | 46.98 | 49.09 | 46.73 | 48.67 | 219,924 | +1.59(+3.38%) |
Apr 25, 2012 | 46.14 | 47.17 | 45.14 | 47.08 | 380,936 | +2.77(+6.25%) |
Apr 24, 2012 | 43.48 | 44.31 | 43.20 | 44.31 | 240,422 | +0.97(+2.24%) |
Apr 23, 2012 | 42.52 | 43.53 | 41.55 | 43.34 | 416,560 | -1.45(-3.25%) |
Apr 20, 2012 | 44.33 | 45.25 | 44.32 | 44.80 | 396,996 | +1.41(+3.26%) |
Apr 19, 2012 | 43.88 | 44.76 | 42.14 | 43.38 | 604,574 | -0.32(-0.74%) |
Apr 18, 2012 | 44.02 | 44.95 | 43.21 | 43.70 | 505,518 | -0.80(-1.79%) |
Apr 17, 2012 | 43.66 | 45.01 | 43.55 | 44.50 | 625,324 | +2.30(+5.45%) |
Apr 16, 2012 | 43.02 | 43.41 | 41.07 | 42.20 | 591,476 | +0.65(+1.56%) |
Apr 13, 2012 | 44.30 | 44.34 | 40.95 | 41.55 | 873,362 | -2.74(-6.19%) |
Apr 12, 2012 | 41.31 | 44.45 | 41.10 | 44.29 | 542,318 | +3.59(+8.81%) |
Apr 11, 2012 | 41.83 | 42.23 | 40.55 | 40.70 | 605,592 | +0.99(+2.49%) |
Apr 10, 2012 | 42.98 | 43.56 | 39.69 | 39.72 | 775,212 | -3.51(-8.12%) |
Apr 09, 2012 | 43.37 | 45.02 | 43.23 | 43.23 | 399,724 | -2.80(-6.08%) |
Apr 05, 2012 | 45.98 | 47.30 | 45.74 | 46.02 | 279,692 | -1.08(-2.28%) |
Apr 04, 2012 | 45.77 | 47.56 | 44.65 | 47.10 | 426,414 | -1.13(-2.35%) |
Apr 03, 2012 | 49.38 | 49.74 | 46.83 | 48.23 | 367,456 | -0.87(-1.77%) |
Apr 02, 2012 | 48.66 | 50.86 | 48.61 | 49.10 | 342,472 | +0.04(+0.08%) |
Mar 30, 2012 | 49.94 | 49.94 | 47.98 | 49.06 | 525,186 | +1.14(+2.38%) |
Mar 29, 2012 | 44.76 | 48.35 | 44.75 | 47.92 | 1,133,690 | +0.29(+0.61%) |
Mar 28, 2012 | 48.10 | 48.81 | 43.51 | 47.63 | 855,026 | -0.61(-1.26%) |
Mar 27, 2012 | 52.49 | 52.81 | 47.99 | 48.24 | 669,942 | -5.26(-9.83%) |
Mar 26, 2012 | 50.75 | 53.76 | 50.73 | 53.51 | 580,306 | +4.65(+9.51%) |
Mar 23, 2012 | 46.03 | 49.10 | 45.23 | 48.86 | 570,692 | +3.19(+6.98%) |
Mar 22, 2012 | 44.22 | 46.24 | 43.34 | 45.67 | 702,124 | -0.63(-1.36%) |
Mar 21, 2012 | 45.03 | 46.83 | 44.43 | 46.30 | 253,306 | +2.13(+4.82%) |
Mar 20, 2012 | 41.15 | 44.17 | 40.82 | 44.17 | 680,170 | +1.91(+4.51%) |
Mar 19, 2012 | 40.11 | 42.50 | 39.92 | 42.27 | 486,796 | +2.45(+6.14%) |
Mar 16, 2012 | 39.96 | 40.33 | 39.40 | 39.82 | 279,500 | +0.11(+0.28%) |
Mar 15, 2012 | 38.78 | 39.77 | 38.45 | 39.71 | 440,900 | +0.52(+1.31%) |
Mar 14, 2012 | 40.85 | 40.94 | 38.18 | 39.20 | 460,240 | -1.41(-3.46%) |
Mar 13, 2012 | 39.92 | 40.85 | 39.59 | 40.60 | 481,186 | +1.83(+4.72%) |
Mar 12, 2012 | 37.58 | 38.90 | 37.49 | 38.77 | 395,046 | +1.68(+4.53%) |
Mar 09, 2012 | 36.85 | 37.80 | 36.82 | 37.09 | 292,594 | +0.73(+2.01%) |
Mar 08, 2012 | 35.85 | 36.57 | 35.76 | 36.36 | 250,530 | +1.34(+3.81%) |
Mar 07, 2012 | 33.82 | 35.08 | 33.62 | 35.02 | 468,814 | +1.62(+4.85%) |
Mar 06, 2012 | 33.91 | 34.67 | 33.10 | 33.41 | 495,404 | -2.84(-7.85%) |
Mar 05, 2012 | 35.88 | 36.45 | 35.52 | 36.25 | 324,538 | +0.07(+0.19%) |
Mar 02, 2012 | 36.47 | 36.67 | 35.83 | 36.18 | 273,506 | -0.24(-0.67%) |