Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.46 | 42.63 | 42.10 | 42.47 | 7,114 | -1.22(-2.79%) |
May 30, 2012 | 44.43 | 44.44 | 43.69 | 43.69 | 2,573 | -1.83(-4.02%) |
May 29, 2012 | 44.75 | 45.52 | 44.33 | 45.52 | 455,686 | +2.63(+6.13%) |
May 25, 2012 | 43.06 | 43.34 | 42.89 | 42.89 | 36,929 | -0.23(-0.53%) |
May 24, 2012 | 43.35 | 43.41 | 42.79 | 43.12 | 147,272 | -0.63(-1.44%) |
May 23, 2012 | 43.11 | 43.75 | 42.77 | 43.75 | 59,443 | -0.62(-1.40%) |
May 22, 2012 | 44.32 | 44.39 | 43.64 | 44.37 | 20,270 | -0.30(-0.67%) |
May 21, 2012 | 44.21 | 44.75 | 43.92 | 44.67 | 6,396 | +1.30(+3.00%) |
May 18, 2012 | 44.30 | 44.60 | 43.37 | 43.37 | 3,183 | -2.06(-4.53%) |
May 17, 2012 | 45.80 | 45.81 | 45.37 | 45.43 | 12,891 | -0.57(-1.24%) |
May 16, 2012 | 46.15 | 46.18 | 45.52 | 46.00 | 8,505 | -0.09(-0.20%) |
May 15, 2012 | 46.04 | 46.41 | 45.99 | 46.09 | 7,106 | -0.61(-1.31%) |
May 14, 2012 | 46.41 | 47.25 | 46.13 | 46.70 | 18,155 | -0.85(-1.79%) |
May 11, 2012 | 46.84 | 47.84 | 46.84 | 47.55 | 298,796 | +0.40(+0.85%) |
May 10, 2012 | 47.00 | 47.15 | 46.61 | 47.15 | 385,201 | -0.41(-0.86%) |
May 09, 2012 | 46.20 | 47.60 | 46.20 | 47.56 | 95,063 | +1.01(+2.17%) |
May 08, 2012 | 47.22 | 47.22 | 46.17 | 46.55 | 26,224 | -2.10(-4.32%) |
May 07, 2012 | 47.89 | 49.20 | 47.89 | 48.65 | 99,302 | +0.56(+1.16%) |
May 04, 2012 | 48.24 | 48.24 | 47.89 | 48.09 | 2,183 | -1.68(-3.38%) |
May 03, 2012 | 50.07 | 50.25 | 49.73 | 49.77 | 2,214 | +0.56(+1.14%) |
May 02, 2012 | 48.95 | 49.70 | 48.95 | 49.21 | 1,764 | +1.10(+2.29%) |
May 01, 2012 | 48.40 | 48.40 | 48.11 | 48.11 | 3,136 | +0.23(+0.48%) |
Apr 27, 2012 | 47.88 | 47.88 | 47.88 | 0 | -0.10(-0.21%) | |
Apr 26, 2012 | 46.99 | 47.98 | 46.99 | 47.98 | 27,867 | +1.12(+2.39%) |
Apr 25, 2012 | 46.65 | 46.86 | 46.65 | 46.86 | 1,563 | +1.46(+3.22%) |
Apr 24, 2012 | 46.44 | 46.44 | 45.38 | 45.40 | 34,886 | -0.80(-1.73%) |
Apr 23, 2012 | 46.21 | 46.35 | 45.67 | 46.20 | 3,964 | -2.10(-4.35%) |
Apr 20, 2012 | 48.18 | 48.30 | 48.14 | 48.30 | 5,336 | +0.95(+2.01%) |
Apr 19, 2012 | 48.78 | 48.79 | 47.31 | 47.35 | 32,759 | -0.92(-1.91%) |
Apr 18, 2012 | 47.92 | 48.84 | 47.92 | 48.27 | 5,994 | +0.17(+0.35%) |
Apr 17, 2012 | 48.11 | 48.24 | 47.67 | 48.10 | 218,112 | -2.67(-5.26%) |
Apr 16, 2012 | 50.62 | 50.77 | 50.20 | 50.77 | 154,754 | +0.81(+1.62%) |
Apr 13, 2012 | 50.05 | 50.22 | 49.76 | 49.96 | 2,177 | -0.47(-0.93%) |
Apr 12, 2012 | 50.08 | 51.25 | 50.08 | 50.43 | 8,533 | +1.82(+3.74%) |
Apr 11, 2012 | 48.72 | 49.06 | 48.59 | 48.61 | 27,824 | +0.71(+1.48%) |
Apr 10, 2012 | 48.82 | 48.87 | 47.87 | 47.90 | 13,691 | -0.50(-1.03%) |
Apr 09, 2012 | 48.74 | 48.74 | 48.24 | 48.40 | 1,869 | -0.68(-1.39%) |
Apr 05, 2012 | 49.10 | 49.10 | 49.08 | 49.08 | 373 | +0.37(+0.76%) |
Apr 04, 2012 | 48.45 | 48.92 | 48.26 | 48.71 | 3,537 | -0.73(-1.48%) |
Apr 03, 2012 | 50.00 | 50.09 | 49.39 | 49.44 | 5,534 | +0.09(+0.18%) |
Apr 02, 2012 | 48.00 | 49.69 | 47.88 | 49.35 | 23,838 | +1.41(+2.94%) |
Mar 30, 2012 | 47.66 | 47.94 | 47.66 | 47.94 | 2,584 | +0.79(+1.68%) |
Mar 29, 2012 | 47.00 | 47.49 | 46.73 | 47.15 | 8,879 | -0.36(-0.76%) |
Mar 28, 2012 | 48.38 | 48.38 | 47.50 | 47.51 | 40,352 | -1.95(-3.94%) |
Mar 27, 2012 | 49.86 | 50.00 | 49.46 | 49.46 | 21,933 | -0.03(-0.06%) |
Mar 26, 2012 | 49.32 | 49.70 | 49.19 | 49.49 | 92,894 | +1.09(+2.25%) |
Mar 23, 2012 | 47.88 | 48.66 | 47.88 | 48.40 | 12,478 | -0.84(-1.71%) |
Mar 22, 2012 | 48.64 | 49.43 | 48.64 | 49.24 | 2,526 | +0.40(+0.82%) |
Mar 21, 2012 | 48.98 | 49.30 | 48.84 | 48.84 | 1,959 | +0.10(+0.21%) |
Mar 20, 2012 | 48.60 | 48.79 | 48.60 | 48.74 | 6,427 | -0.57(-1.16%) |
Mar 19, 2012 | 49.36 | 49.49 | 49.31 | 49.31 | 6,755 | +0.22(+0.45%) |
Mar 16, 2012 | 49.51 | 49.51 | 49.00 | 49.09 | 9,734 | -0.27(-0.55%) |
Mar 15, 2012 | 48.51 | 49.36 | 48.51 | 49.36 | 824 | +0.80(+1.65%) |
Mar 14, 2012 | 49.36 | 49.36 | 48.56 | 48.56 | 6,519 | -0.89(-1.80%) |
Mar 13, 2012 | 48.89 | 49.99 | 48.89 | 49.45 | 2,965 | +0.89(+1.83%) |
Mar 12, 2012 | 48.58 | 48.64 | 48.53 | 48.56 | 2,967 | +0.21(+0.43%) |
Mar 09, 2012 | 47.94 | 48.35 | 47.94 | 48.35 | 2,024 | +0.30(+0.62%) |
Mar 08, 2012 | 47.29 | 48.24 | 47.28 | 48.05 | 107,285 | +2.13(+4.64%) |
Mar 07, 2012 | 45.01 | 45.99 | 45.01 | 45.92 | 52,852 | +1.95(+4.43%) |
Mar 06, 2012 | 44.02 | 44.02 | 43.97 | 43.97 | 3,151 | -1.51(-3.32%) |
Mar 05, 2012 | 45.82 | 46.22 | 45.33 | 45.48 | 5,112 | -0.02(-0.04%) |
Mar 02, 2012 | 45.95 | 45.95 | 45.35 | 45.50 | 157,264 | -0.89(-1.92%) |