Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.15 | 46.15 | 45.11 | 45.50 | 12,963 | -0.59(-1.28%) |
May 30, 2012 | 47.60 | 47.60 | 45.99 | 46.09 | 9,554 | -1.55(-3.25%) |
May 29, 2012 | 46.55 | 47.64 | 46.55 | 47.64 | 12,894 | +1.67(+3.63%) |
May 25, 2012 | 45.75 | 46.67 | 45.75 | 45.97 | 6,412 | +0.20(+0.44%) |
May 24, 2012 | 46.92 | 46.92 | 45.77 | 45.77 | 1,900 | -0.93(-1.99%) |
May 23, 2012 | 46.57 | 47.05 | 46.00 | 46.70 | 20,400 | -0.21(-0.45%) |
May 22, 2012 | 47.31 | 47.31 | 46.76 | 46.91 | 24,050 | +0.07(+0.15%) |
May 21, 2012 | 46.64 | 46.99 | 46.26 | 46.84 | 5,400 | -0.11(-0.23%) |
May 18, 2012 | 47.20 | 47.31 | 46.72 | 46.95 | 4,200 | +0.01(+0.02%) |
May 17, 2012 | 48.18 | 48.18 | 46.84 | 46.94 | 5,633 | -1.48(-3.06%) |
May 16, 2012 | 50.40 | 50.54 | 48.41 | 48.42 | 5,479 | -1.78(-3.55%) |
May 15, 2012 | 51.16 | 51.16 | 50.20 | 50.20 | 5,405 | -1.41(-2.73%) |
May 14, 2012 | 51.81 | 52.08 | 51.18 | 51.61 | 3,037 | -0.70(-1.34%) |
May 11, 2012 | 52.75 | 52.80 | 52.26 | 52.31 | 1,100 | +0.02(+0.04%) |
May 10, 2012 | 52.79 | 53.05 | 52.29 | 52.29 | 1,800 | +0.10(+0.19%) |
May 09, 2012 | 52.95 | 52.95 | 52.19 | 52.19 | 8,600 | -0.85(-1.60%) |
May 08, 2012 | 53.05 | 53.21 | 52.70 | 53.04 | 2,822 | -0.16(-0.30%) |
May 07, 2012 | 53.00 | 53.35 | 53.00 | 53.20 | 2,300 | +0.10(+0.19%) |
May 04, 2012 | 54.09 | 54.09 | 52.84 | 53.10 | 1,500 | -1.09(-2.01%) |
May 03, 2012 | 55.41 | 55.41 | 54.13 | 54.19 | 5,400 | -0.95(-1.73%) |
May 02, 2012 | 54.92 | 55.33 | 54.92 | 55.14 | 2,449 | -0.52(-0.93%) |
May 01, 2012 | 54.92 | 55.74 | 54.92 | 55.66 | 1,620 | +0.77(+1.40%) |
Apr 30, 2012 | 55.24 | 55.28 | 54.45 | 54.89 | 10,130 | -0.03(-0.05%) |
Apr 26, 2012 | 55.01 | 54.92 | 54.92 | 54.92 | 2,300 | +0.32(+0.58%) |
Apr 25, 2012 | 54.00 | 54.89 | 54.00 | 54.60 | 750 | +0.66(+1.22%) |
Apr 24, 2012 | 54.88 | 54.88 | 53.13 | 53.94 | 11,626 | -0.15(-0.28%) |
Apr 23, 2012 | 54.46 | 54.46 | 53.80 | 54.09 | 4,150 | -0.81(-1.48%) |
Apr 20, 2012 | 55.86 | 55.86 | 54.69 | 54.90 | 3,200 | +0.38(+0.70%) |
Apr 19, 2012 | 54.55 | 55.07 | 54.52 | 54.52 | 4,555 | -0.17(-0.31%) |
Apr 18, 2012 | 55.50 | 55.50 | 54.69 | 54.69 | 300 | -0.92(-1.65%) |
Apr 17, 2012 | 55.11 | 55.61 | 55.11 | 55.61 | 400 | +0.71(+1.29%) |
Apr 16, 2012 | 54.98 | 54.98 | 54.41 | 54.90 | 3,830 | +0.53(+0.97%) |
Apr 13, 2012 | 55.00 | 55.00 | 54.33 | 54.37 | 650 | -0.63(-1.15%) |
Apr 12, 2012 | 54.55 | 55.00 | 54.55 | 55.00 | 400 | +0.75(+1.38%) |
Apr 11, 2012 | 54.50 | 54.69 | 54.10 | 54.25 | 2,950 | +0.30(+0.56%) |
Apr 10, 2012 | 54.91 | 55.15 | 53.95 | 53.95 | 850 | -1.32(-2.39%) |
Apr 09, 2012 | 55.19 | 55.65 | 55.19 | 55.27 | 2,300 | -0.95(-1.69%) |
Apr 05, 2012 | 57.23 | 57.23 | 56.00 | 56.22 | 9,900 | -0.65(-1.14%) |
Apr 04, 2012 | 56.72 | 56.87 | 56.32 | 56.87 | 3,200 | -0.30(-0.52%) |
Apr 03, 2012 | 57.11 | 57.33 | 56.56 | 57.17 | 2,466 | +0.02(+0.04%) |
Apr 02, 2012 | 56.91 | 57.61 | 56.91 | 57.15 | 3,828 | +0.38(+0.67%) |
Mar 30, 2012 | 57.45 | 57.45 | 56.12 | 56.77 | 4,851 | -0.53(-0.92%) |
Mar 29, 2012 | 55.50 | 57.30 | 55.50 | 57.30 | 2,620 | +1.55(+2.78%) |
Mar 28, 2012 | 54.08 | 55.75 | 54.08 | 55.75 | 6,125 | +1.27(+2.33%) |
Mar 27, 2012 | 53.68 | 54.52 | 53.33 | 54.48 | 3,200 | +1.11(+2.08%) |
Mar 26, 2012 | 52.90 | 53.37 | 52.90 | 53.37 | 1,500 | +0.61(+1.16%) |
Mar 23, 2012 | 52.59 | 52.76 | 52.14 | 52.76 | 600 | +0.30(+0.57%) |
Mar 22, 2012 | 53.27 | 53.27 | 51.88 | 52.46 | 4,900 | -0.57(-1.07%) |
Mar 21, 2012 | 53.25 | 53.43 | 52.89 | 53.03 | 1,100 | -0.44(-0.82%) |
Mar 20, 2012 | 52.86 | 53.48 | 52.86 | 53.47 | 4,797 | +0.29(+0.55%) |
Mar 19, 2012 | 53.87 | 54.13 | 53.15 | 53.18 | 6,752 | -0.80(-1.48%) |
Mar 16, 2012 | 53.55 | 53.98 | 53.49 | 53.98 | 8,769 | +0.43(+0.80%) |
Mar 15, 2012 | 53.28 | 54.00 | 53.09 | 53.55 | 4,210 | +0.64(+1.21%) |
Mar 14, 2012 | 52.61 | 53.34 | 52.61 | 52.91 | 6,838 | +0.15(+0.28%) |
Mar 13, 2012 | 52.25 | 53.04 | 52.00 | 52.76 | 14,680 | +1.13(+2.19%) |
Mar 12, 2012 | 51.50 | 51.81 | 51.35 | 51.63 | 7,565 | -0.12(-0.23%) |
Mar 09, 2012 | 51.27 | 52.00 | 51.27 | 51.75 | 4,300 | +0.49(+0.96%) |
Mar 08, 2012 | 51.00 | 52.00 | 51.00 | 51.26 | 11,638 | +0.74(+1.46%) |
Mar 07, 2012 | 50.20 | 51.50 | 49.95 | 50.52 | 24,901 | +0.72(+1.45%) |
Mar 06, 2012 | 49.95 | 50.05 | 49.75 | 49.80 | 6,950 | -0.47(-0.93%) |
Mar 05, 2012 | 50.25 | 50.40 | 49.55 | 50.27 | 9,337 | +0.45(+0.90%) |
Mar 02, 2012 | 50.00 | 50.61 | 49.54 | 49.82 | 11,155 | -1.13(-2.22%) |