Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.75 | 47.76 | 46.78 | 47.29 | 226,828 | -0.37(-0.77%) |
May 30, 2012 | 48.51 | 48.51 | 47.59 | 47.65 | 186,024 | -1.19(-2.44%) |
May 29, 2012 | 48.68 | 49.13 | 48.27 | 48.85 | 314,618 | +0.80(+1.66%) |
May 25, 2012 | 48.62 | 48.84 | 47.96 | 48.05 | 151,212 | -0.51(-1.05%) |
May 24, 2012 | 48.33 | 48.65 | 47.67 | 48.56 | 387,306 | +0.35(+0.73%) |
May 23, 2012 | 47.43 | 48.34 | 46.55 | 48.21 | 464,941 | +0.38(+0.80%) |
May 22, 2012 | 48.32 | 48.52 | 47.51 | 47.82 | 535,899 | -0.42(-0.88%) |
May 21, 2012 | 47.85 | 48.59 | 47.67 | 48.25 | 600,417 | +0.57(+1.19%) |
May 18, 2012 | 49.61 | 49.61 | 47.56 | 47.68 | 744,703 | -1.89(-3.82%) |
May 17, 2012 | 50.36 | 50.93 | 49.38 | 49.57 | 643,448 | -0.54(-1.08%) |
May 16, 2012 | 50.08 | 51.16 | 49.98 | 50.11 | 749,664 | +0.10(+0.20%) |
May 15, 2012 | 50.06 | 50.19 | 49.65 | 50.02 | 349,814 | +0.05(+0.11%) |
May 14, 2012 | 49.78 | 50.37 | 49.65 | 49.96 | 303,980 | -0.27(-0.54%) |
May 11, 2012 | 50.02 | 50.86 | 49.86 | 50.23 | 344,930 | -0.05(-0.10%) |
May 10, 2012 | 51.13 | 51.26 | 50.04 | 50.29 | 408,412 | -0.55(-1.09%) |
May 09, 2012 | 50.00 | 51.24 | 49.69 | 50.84 | 471,754 | +0.32(+0.64%) |
May 08, 2012 | 50.32 | 50.60 | 49.36 | 50.52 | 689,952 | -0.18(-0.36%) |
May 07, 2012 | 50.39 | 51.18 | 50.13 | 50.70 | 286,000 | +0.09(+0.17%) |
May 04, 2012 | 51.11 | 51.36 | 50.58 | 50.62 | 806,932 | -0.56(-1.10%) |
May 03, 2012 | 50.76 | 51.56 | 50.72 | 51.18 | 515,553 | +0.43(+0.85%) |
May 02, 2012 | 50.09 | 50.89 | 50.00 | 50.75 | 463,002 | +0.26(+0.51%) |
May 01, 2012 | 50.41 | 51.00 | 49.91 | 50.49 | 411,507 | -0.02(-0.04%) |
Apr 30, 2012 | 50.23 | 50.81 | 49.79 | 50.51 | 497,408 | +0.70(+1.40%) |
Apr 27, 2012 | 49.08 | 49.91 | 48.68 | 49.81 | 406,942 | +0.01(+0.03%) |
Apr 26, 2012 | 48.83 | 50.00 | 48.77 | 49.80 | 277,221 | +0.84(+1.71%) |
Apr 25, 2012 | 49.16 | 49.18 | 48.52 | 48.96 | 183,054 | +0.59(+1.21%) |
Apr 24, 2012 | 48.29 | 48.93 | 48.18 | 48.37 | 342,864 | +0.03(+0.07%) |
Apr 23, 2012 | 48.32 | 48.70 | 47.36 | 48.34 | 360,993 | -0.59(-1.21%) |
Apr 20, 2012 | 48.83 | 49.24 | 48.66 | 48.93 | 309,601 | +0.30(+0.61%) |
Apr 19, 2012 | 48.25 | 48.88 | 47.86 | 48.64 | 343,293 | +0.49(+1.01%) |
Apr 18, 2012 | 48.07 | 48.43 | 47.78 | 48.15 | 488,261 | +0.05(+0.10%) |
Apr 17, 2012 | 47.79 | 48.52 | 47.76 | 48.10 | 284,516 | +0.51(+1.07%) |
Apr 16, 2012 | 47.61 | 48.00 | 47.27 | 47.59 | 265,309 | +0.28(+0.60%) |
Apr 13, 2012 | 47.49 | 47.56 | 47.10 | 47.31 | 293,915 | -0.42(-0.87%) |
Apr 12, 2012 | 46.68 | 47.79 | 46.68 | 47.73 | 269,055 | +1.05(+2.25%) |
Apr 11, 2012 | 46.52 | 46.92 | 46.38 | 46.68 | 434,216 | +0.37(+0.80%) |
Apr 10, 2012 | 46.54 | 46.74 | 46.00 | 46.31 | 406,539 | -0.33(-0.71%) |
Apr 09, 2012 | 46.36 | 46.75 | 46.23 | 46.64 | 321,263 | -0.29(-0.62%) |
Apr 05, 2012 | 46.93 | 47.16 | 46.76 | 46.93 | 344,103 | -0.10(-0.21%) |
Apr 04, 2012 | 46.87 | 47.10 | 46.55 | 47.03 | 380,063 | -0.32(-0.68%) |
Apr 03, 2012 | 47.22 | 47.52 | 47.00 | 47.35 | 522,522 | -0.03(-0.07%) |
Apr 02, 2012 | 47.32 | 47.73 | 47.21 | 47.38 | 593,068 | +0.03(+0.06%) |
Mar 30, 2012 | 47.69 | 47.73 | 47.01 | 47.36 | 336,413 | -0.04(-0.08%) |
Mar 29, 2012 | 46.54 | 47.53 | 46.54 | 47.40 | 405,070 | +0.57(+1.23%) |
Mar 28, 2012 | 46.81 | 46.89 | 46.27 | 46.82 | 374,174 | +0.12(+0.25%) |
Mar 27, 2012 | 46.26 | 46.92 | 46.21 | 46.70 | 370,384 | +0.51(+1.11%) |
Mar 26, 2012 | 46.13 | 46.27 | 45.79 | 46.19 | 530,848 | +0.36(+0.79%) |
Mar 23, 2012 | 45.84 | 46.12 | 45.47 | 45.82 | 389,516 | -0.11(-0.23%) |
Mar 22, 2012 | 46.80 | 46.83 | 45.72 | 45.93 | 460,028 | -1.20(-2.55%) |
Mar 21, 2012 | 46.82 | 47.29 | 46.58 | 47.13 | 320,398 | +0.43(+0.92%) |
Mar 20, 2012 | 47.03 | 47.10 | 46.50 | 46.70 | 284,076 | -0.68(-1.43%) |
Mar 19, 2012 | 47.04 | 47.87 | 47.04 | 47.38 | 348,807 | +0.15(+0.31%) |
Mar 16, 2012 | 47.40 | 47.94 | 47.14 | 47.24 | 397,377 | -0.18(-0.38%) |
Mar 15, 2012 | 47.12 | 47.76 | 46.89 | 47.41 | 243,479 | +0.18(+0.39%) |
Mar 14, 2012 | 47.99 | 48.13 | 46.78 | 47.23 | 312,020 | -0.99(-2.05%) |
Mar 13, 2012 | 47.40 | 48.32 | 47.40 | 48.22 | 230,702 | +0.90(+1.90%) |
Mar 12, 2012 | 47.57 | 47.63 | 47.17 | 47.32 | 305,563 | -0.29(-0.61%) |
Mar 09, 2012 | 47.01 | 48.16 | 46.79 | 47.61 | 213,088 | +0.65(+1.39%) |
Mar 08, 2012 | 47.05 | 47.52 | 46.71 | 46.96 | 208,710 | +0.32(+0.68%) |
Mar 07, 2012 | 46.53 | 46.79 | 46.09 | 46.64 | 242,991 | +0.12(+0.26%) |
Mar 06, 2012 | 46.35 | 46.60 | 46.04 | 46.52 | 385,485 | -0.28(-0.61%) |
Mar 05, 2012 | 46.90 | 46.92 | 46.50 | 46.81 | 280,169 | -0.29(-0.62%) |
Mar 02, 2012 | 47.52 | 47.58 | 46.83 | 47.10 | 260,344 | -0.49(-1.03%) |