Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.49 | 45.83 | 44.19 | 45.42 | 187,067 | -0.21(-0.46%) |
May 30, 2012 | 46.80 | 46.80 | 45.48 | 45.63 | 103,753 | -1.73(-3.65%) |
May 29, 2012 | 46.72 | 47.60 | 46.23 | 47.36 | 191,770 | +1.44(+3.14%) |
May 25, 2012 | 46.65 | 46.86 | 45.63 | 45.92 | 98,667 | -0.76(-1.63%) |
May 24, 2012 | 46.76 | 46.97 | 45.93 | 46.68 | 229,920 | -0.01(-0.02%) |
May 23, 2012 | 45.12 | 47.08 | 45.12 | 46.69 | 361,380 | +0.90(+1.97%) |
May 22, 2012 | 47.30 | 47.43 | 45.06 | 45.79 | 292,245 | -1.62(-3.42%) |
May 21, 2012 | 45.79 | 47.50 | 45.29 | 47.41 | 216,571 | +1.63(+3.56%) |
May 18, 2012 | 45.68 | 46.50 | 45.62 | 45.78 | 285,185 | +0.00(+0.00%) |
May 17, 2012 | 47.00 | 47.20 | 45.54 | 45.78 | 324,655 | -1.11(-2.37%) |
May 16, 2012 | 47.70 | 48.16 | 46.78 | 46.89 | 220,394 | -0.63(-1.33%) |
May 15, 2012 | 48.47 | 48.57 | 47.20 | 47.52 | 312,223 | -0.70(-1.45%) |
May 14, 2012 | 48.57 | 49.33 | 48.08 | 48.22 | 223,793 | -1.04(-2.11%) |
May 11, 2012 | 48.65 | 49.82 | 48.65 | 49.26 | 201,175 | +0.00(+0.00%) |
May 10, 2012 | 49.72 | 50.97 | 48.82 | 49.26 | 240,377 | -0.02(-0.04%) |
May 09, 2012 | 50.04 | 50.55 | 48.84 | 49.28 | 540,514 | -1.73(-3.39%) |
May 08, 2012 | 50.46 | 51.09 | 50.12 | 51.01 | 240,979 | +0.11(+0.22%) |
May 07, 2012 | 51.60 | 52.00 | 50.71 | 50.90 | 400,013 | -1.07(-2.06%) |
May 04, 2012 | 52.60 | 52.80 | 51.60 | 51.97 | 486,502 | -0.29(-0.55%) |
May 03, 2012 | 51.54 | 53.12 | 49.86 | 52.26 | 1,171,535 | +5.26(+11.19%) |
May 02, 2012 | 46.06 | 47.21 | 45.72 | 47.00 | 205,176 | +0.38(+0.82%) |
May 01, 2012 | 45.98 | 47.54 | 45.39 | 46.62 | 351,457 | +0.57(+1.24%) |
Apr 30, 2012 | 45.50 | 46.14 | 44.81 | 46.05 | 258,019 | +0.57(+1.26%) |
Apr 27, 2012 | 44.98 | 45.74 | 44.75 | 45.48 | 167,812 | +0.47(+1.03%) |
Apr 26, 2012 | 45.03 | 45.22 | 44.50 | 45.01 | 145,186 | -0.30(-0.66%) |
Apr 25, 2012 | 46.01 | 46.01 | 44.48 | 45.31 | 203,510 | +0.12(+0.27%) |
Apr 24, 2012 | 44.34 | 45.44 | 44.25 | 45.19 | 440,300 | +0.76(+1.71%) |
Apr 23, 2012 | 44.42 | 44.93 | 43.75 | 44.43 | 175,664 | -0.98(-2.16%) |
Apr 20, 2012 | 47.84 | 47.85 | 44.35 | 45.41 | 580,602 | -1.26(-2.70%) |
Apr 19, 2012 | 47.25 | 47.46 | 45.84 | 46.67 | 244,482 | -0.61(-1.29%) |
Apr 18, 2012 | 47.98 | 48.51 | 46.84 | 47.28 | 355,463 | -0.89(-1.85%) |
Apr 17, 2012 | 47.00 | 49.02 | 46.99 | 48.17 | 285,120 | +1.24(+2.64%) |
Apr 16, 2012 | 47.16 | 47.54 | 46.32 | 46.93 | 125,974 | -0.05(-0.11%) |
Apr 13, 2012 | 47.18 | 47.48 | 46.61 | 46.98 | 200,568 | -0.44(-0.93%) |
Apr 12, 2012 | 46.60 | 48.32 | 46.11 | 47.42 | 315,559 | +0.84(+1.80%) |
Apr 11, 2012 | 46.77 | 47.27 | 46.00 | 46.58 | 258,073 | +0.53(+1.15%) |
Apr 10, 2012 | 47.86 | 48.39 | 45.52 | 46.05 | 339,188 | -2.13(-4.42%) |
Apr 09, 2012 | 48.28 | 49.01 | 47.72 | 48.18 | 345,900 | -0.67(-1.37%) |
Apr 05, 2012 | 48.21 | 48.97 | 48.17 | 48.85 | 290,880 | +0.17(+0.35%) |
Apr 04, 2012 | 48.85 | 49.18 | 48.10 | 48.68 | 179,816 | -1.05(-2.11%) |
Apr 03, 2012 | 49.78 | 50.51 | 49.35 | 49.73 | 193,662 | -0.16(-0.32%) |
Apr 02, 2012 | 49.20 | 50.65 | 48.75 | 49.89 | 399,333 | +0.68(+1.38%) |
Mar 30, 2012 | 49.79 | 49.79 | 48.54 | 49.21 | 354,866 | -0.04(-0.08%) |
Mar 29, 2012 | 47.77 | 49.39 | 47.39 | 49.25 | 238,335 | +0.86(+1.78%) |
Mar 28, 2012 | 48.72 | 48.99 | 46.86 | 48.39 | 300,983 | -0.40(-0.82%) |
Mar 27, 2012 | 50.16 | 50.16 | 48.64 | 48.79 | 432,778 | -1.43(-2.85%) |
Mar 26, 2012 | 49.59 | 50.59 | 49.40 | 50.22 | 220,411 | +1.31(+2.68%) |
Mar 23, 2012 | 48.67 | 49.06 | 47.48 | 48.91 | 209,107 | +0.77(+1.60%) |
Mar 22, 2012 | 48.68 | 48.68 | 47.22 | 48.14 | 493,724 | -1.37(-2.77%) |
Mar 21, 2012 | 48.31 | 50.35 | 47.89 | 49.51 | 615,425 | +1.15(+2.38%) |
Mar 20, 2012 | 48.21 | 49.37 | 47.60 | 48.36 | 315,712 | -0.19(-0.39%) |
Mar 19, 2012 | 47.90 | 49.13 | 47.16 | 48.55 | 311,299 | +0.62(+1.29%) |
Mar 16, 2012 | 47.85 | 48.75 | 47.40 | 47.93 | 429,498 | +0.28(+0.59%) |
Mar 15, 2012 | 45.26 | 48.27 | 45.26 | 47.65 | 427,097 | +2.06(+4.52%) |
Mar 14, 2012 | 46.10 | 46.21 | 44.76 | 45.59 | 340,080 | -0.75(-1.62%) |
Mar 13, 2012 | 43.95 | 46.84 | 43.95 | 46.34 | 491,956 | +3.47(+8.09%) |
Mar 12, 2012 | 43.86 | 43.86 | 42.04 | 42.87 | 217,620 | -1.07(-2.44%) |
Mar 09, 2012 | 43.49 | 44.03 | 42.81 | 43.94 | 254,075 | +0.54(+1.24%) |
Mar 08, 2012 | 43.26 | 44.07 | 42.63 | 43.40 | 249,223 | +0.35(+0.81%) |
Mar 07, 2012 | 41.76 | 43.36 | 41.22 | 43.05 | 373,851 | +1.50(+3.61%) |
Mar 06, 2012 | 41.99 | 42.06 | 40.94 | 41.55 | 429,168 | -0.94(-2.21%) |
Mar 05, 2012 | 42.06 | 42.57 | 41.73 | 42.49 | 237,994 | +0.19(+0.45%) |
Mar 02, 2012 | 43.47 | 43.47 | 41.90 | 42.30 | 245,596 | -1.19(-2.74%) |