Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.90 | 41.11 | 39.35 | 40.37 | 7,108,257 | -0.52(-1.28%) |
May 30, 2012 | 42.69 | 42.70 | 40.75 | 40.89 | 4,648,665 | -2.34(-5.42%) |
May 29, 2012 | 43.27 | 43.76 | 42.84 | 43.23 | 2,101,959 | +0.58(+1.37%) |
May 25, 2012 | 42.32 | 43.03 | 42.25 | 42.65 | 2,982,769 | +0.01(+0.02%) |
May 24, 2012 | 43.17 | 43.25 | 42.02 | 42.64 | 2,854,625 | -0.35(-0.81%) |
May 23, 2012 | 42.25 | 43.18 | 41.58 | 42.99 | 3,754,409 | +0.30(+0.69%) |
May 22, 2012 | 43.45 | 44.00 | 42.40 | 42.69 | 4,585,198 | -0.41(-0.94%) |
May 21, 2012 | 42.03 | 43.21 | 41.70 | 43.10 | 3,942,302 | +1.18(+2.81%) |
May 18, 2012 | 42.53 | 43.20 | 41.69 | 41.92 | 3,776,767 | -0.75(-1.76%) |
May 17, 2012 | 42.55 | 43.40 | 42.09 | 42.67 | 3,827,200 | +0.25(+0.58%) |
May 16, 2012 | 43.45 | 44.13 | 42.41 | 42.42 | 4,632,346 | -0.39(-0.90%) |
May 15, 2012 | 43.44 | 43.97 | 42.65 | 42.81 | 4,309,655 | -1.02(-2.32%) |
May 14, 2012 | 44.41 | 44.47 | 43.57 | 43.83 | 4,534,957 | -1.40(-3.10%) |
May 11, 2012 | 45.26 | 46.22 | 45.10 | 45.23 | 3,538,728 | -0.59(-1.29%) |
May 10, 2012 | 46.65 | 46.84 | 45.69 | 45.83 | 2,822,415 | -0.28(-0.60%) |
May 09, 2012 | 45.65 | 46.63 | 45.09 | 46.10 | 3,907,810 | -0.58(-1.25%) |
May 08, 2012 | 47.20 | 47.41 | 45.35 | 46.69 | 5,566,227 | -1.16(-2.42%) |
May 07, 2012 | 47.21 | 48.39 | 46.97 | 47.84 | 3,668,688 | +0.43(+0.92%) |
May 04, 2012 | 49.25 | 49.32 | 47.06 | 47.41 | 6,127,249 | -2.29(-4.62%) |
May 03, 2012 | 51.51 | 51.66 | 49.42 | 49.70 | 11,425,281 | +0.34(+0.68%) |
May 02, 2012 | 49.87 | 49.97 | 49.06 | 49.36 | 3,616,455 | -0.79(-1.58%) |
May 01, 2012 | 49.82 | 50.50 | 49.55 | 50.16 | 3,136,082 | +0.34(+0.67%) |
Apr 30, 2012 | 49.36 | 49.88 | 49.03 | 49.82 | 2,993,383 | +0.55(+1.12%) |
Apr 27, 2012 | 50.56 | 50.64 | 49.03 | 49.27 | 3,185,490 | -0.91(-1.81%) |
Apr 26, 2012 | 49.21 | 50.37 | 48.92 | 50.18 | 3,620,465 | +1.19(+2.42%) |
Apr 25, 2012 | 49.28 | 49.55 | 48.20 | 48.99 | 3,766,045 | +0.40(+0.81%) |
Apr 24, 2012 | 48.94 | 49.25 | 48.25 | 48.59 | 3,393,146 | -0.40(-0.81%) |
Apr 23, 2012 | 48.53 | 49.34 | 48.04 | 48.99 | 3,293,011 | -0.73(-1.47%) |
Apr 20, 2012 | 50.30 | 51.13 | 49.60 | 49.72 | 4,833,111 | +0.01(+0.02%) |
Apr 19, 2012 | 49.16 | 50.33 | 48.85 | 49.71 | 5,905,285 | +1.40(+2.91%) |
Apr 18, 2012 | 48.91 | 49.81 | 48.16 | 48.31 | 3,712,311 | -0.58(-1.19%) |
Apr 17, 2012 | 47.89 | 48.94 | 47.48 | 48.89 | 3,536,162 | +1.45(+3.06%) |
Apr 16, 2012 | 48.23 | 48.77 | 46.89 | 47.44 | 4,204,455 | -0.75(-1.56%) |
Apr 13, 2012 | 49.56 | 49.58 | 47.49 | 48.19 | 4,723,774 | -1.51(-3.04%) |
Apr 12, 2012 | 48.67 | 49.84 | 48.27 | 49.70 | 6,523,348 | +1.12(+2.30%) |
Apr 11, 2012 | 50.08 | 50.17 | 48.20 | 48.58 | 7,225,039 | -0.65(-1.33%) |
Apr 10, 2012 | 50.17 | 50.81 | 48.65 | 49.24 | 5,158,560 | -1.01(-2.01%) |
Apr 09, 2012 | 49.88 | 50.97 | 49.68 | 50.24 | 3,192,589 | -0.27(-0.53%) |
Apr 05, 2012 | 51.10 | 51.71 | 50.08 | 50.51 | 4,895,797 | -0.77(-1.50%) |
Apr 04, 2012 | 51.34 | 52.08 | 51.25 | 51.28 | 5,376,945 | -1.75(-3.30%) |
Apr 03, 2012 | 53.94 | 54.42 | 52.37 | 53.03 | 5,248,982 | -1.55(-2.84%) |
Apr 02, 2012 | 54.30 | 55.72 | 53.94 | 54.59 | 3,617,649 | +0.50(+0.93%) |
Mar 30, 2012 | 53.88 | 54.76 | 53.40 | 54.08 | 4,612,726 | +0.90(+1.69%) |
Mar 29, 2012 | 52.48 | 53.33 | 51.71 | 53.18 | 4,833,667 | +0.13(+0.24%) |
Mar 28, 2012 | 53.85 | 54.02 | 52.30 | 53.05 | 4,557,534 | -1.06(-1.96%) |
Mar 27, 2012 | 55.85 | 55.91 | 54.00 | 54.11 | 4,052,744 | -1.87(-3.34%) |
Mar 26, 2012 | 55.99 | 56.31 | 55.14 | 55.98 | 3,982,741 | +0.74(+1.34%) |
Mar 23, 2012 | 54.93 | 55.66 | 54.34 | 55.24 | 3,726,593 | +0.66(+1.21%) |
Mar 22, 2012 | 54.94 | 56.01 | 53.92 | 54.58 | 5,501,663 | -1.55(-2.77%) |
Mar 21, 2012 | 56.66 | 56.88 | 55.74 | 56.13 | 4,776,030 | -0.60(-1.06%) |
Mar 20, 2012 | 56.88 | 57.11 | 56.29 | 56.73 | 4,081,997 | -0.73(-1.27%) |
Mar 19, 2012 | 57.48 | 57.86 | 56.73 | 57.46 | 5,552,086 | -0.57(-0.99%) |
Mar 16, 2012 | 57.53 | 58.36 | 56.74 | 58.04 | 10,701,673 | +2.53(+4.56%) |
Mar 15, 2012 | 53.14 | 55.59 | 52.81 | 55.50 | 8,944,193 | +2.74(+5.19%) |
Mar 14, 2012 | 53.21 | 53.54 | 52.57 | 52.77 | 6,079,048 | -0.18(-0.34%) |
Mar 13, 2012 | 51.93 | 53.00 | 51.47 | 52.94 | 5,484,106 | +1.37(+2.66%) |
Mar 12, 2012 | 52.97 | 53.27 | 51.22 | 51.57 | 4,185,583 | -1.58(-2.98%) |
Mar 09, 2012 | 53.27 | 53.93 | 52.91 | 53.15 | 3,174,659 | -0.22(-0.41%) |
Mar 08, 2012 | 53.12 | 54.12 | 52.50 | 53.37 | 5,365,556 | +0.95(+1.81%) |
Mar 07, 2012 | 50.98 | 52.74 | 50.47 | 52.42 | 4,898,940 | +1.56(+3.07%) |
Mar 06, 2012 | 50.55 | 51.15 | 49.88 | 50.86 | 5,818,064 | -1.05(-2.02%) |
Mar 05, 2012 | 53.54 | 53.92 | 51.22 | 51.91 | 5,225,107 | -1.67(-3.12%) |
Mar 02, 2012 | 53.02 | 53.69 | 52.77 | 53.58 | 5,952,305 | +0.61(+1.16%) |