Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.02 | 52.29 | 50.24 | 52.13 | 9,582 | +1.11(+2.18%) |
May 30, 2012 | 50.92 | 51.27 | 49.38 | 51.02 | 7,011 | -0.10(-0.20%) |
May 29, 2012 | 50.08 | 51.37 | 49.87 | 51.12 | 9,140 | +0.89(+1.78%) |
May 25, 2012 | 50.21 | 50.57 | 49.44 | 50.22 | 6,903 | +0.48(+0.97%) |
May 24, 2012 | 50.97 | 51.14 | 49.67 | 49.74 | 6,143 | -1.08(-2.13%) |
May 23, 2012 | 52.21 | 52.21 | 49.39 | 50.82 | 14,498 | -0.90(-1.74%) |
May 22, 2012 | 52.40 | 52.83 | 51.59 | 51.73 | 11,704 | -0.81(-1.54%) |
May 21, 2012 | 51.02 | 52.62 | 50.35 | 52.54 | 16,833 | +1.69(+3.31%) |
May 18, 2012 | 52.10 | 52.10 | 50.27 | 50.85 | 16,437 | -0.35(-0.68%) |
May 17, 2012 | 52.83 | 53.02 | 50.38 | 51.20 | 28,910 | -1.75(-3.30%) |
May 16, 2012 | 54.66 | 54.66 | 52.86 | 52.95 | 28,662 | -1.38(-2.54%) |
May 15, 2012 | 54.66 | 54.66 | 53.79 | 54.33 | 22,730 | -0.30(-0.54%) |
May 14, 2012 | 54.20 | 55.55 | 53.77 | 54.62 | 28,287 | +0.19(+0.35%) |
May 11, 2012 | 54.09 | 55.64 | 53.76 | 54.43 | 29,915 | -0.02(-0.03%) |
May 10, 2012 | 53.60 | 54.57 | 53.20 | 54.45 | 12,700 | +0.99(+1.86%) |
May 09, 2012 | 54.65 | 55.03 | 52.83 | 53.46 | 37,165 | -1.31(-2.40%) |
May 08, 2012 | 55.02 | 56.04 | 53.91 | 54.77 | 25,460 | +0.11(+0.20%) |
May 07, 2012 | 52.84 | 54.66 | 52.15 | 54.66 | 47,656 | +2.27(+4.33%) |
May 04, 2012 | 52.31 | 52.83 | 52.15 | 52.39 | 7,859 | -0.25(-0.47%) |
May 03, 2012 | 52.60 | 52.88 | 52.20 | 52.64 | 10,286 | +0.03(+0.05%) |
May 02, 2012 | 52.59 | 53.25 | 52.38 | 52.61 | 8,447 | -0.23(-0.44%) |
May 01, 2012 | 51.84 | 53.57 | 51.84 | 52.84 | 23,247 | +0.75(+1.44%) |
Apr 30, 2012 | 52.85 | 53.19 | 51.19 | 52.09 | 11,084 | -1.49(-2.79%) |
Apr 27, 2012 | 52.64 | 53.75 | 51.47 | 53.58 | 9,926 | +0.73(+1.38%) |
Apr 26, 2012 | 53.09 | 53.45 | 52.15 | 52.86 | 32,243 | -0.41(-0.77%) |
Apr 25, 2012 | 53.29 | 53.43 | 52.61 | 53.27 | 23,742 | +0.28(+0.53%) |
Apr 24, 2012 | 52.72 | 53.43 | 52.18 | 52.99 | 23,847 | +0.47(+0.89%) |
Apr 23, 2012 | 52.55 | 53.42 | 51.22 | 52.52 | 26,314 | -0.15(-0.28%) |
Apr 20, 2012 | 48.46 | 54.19 | 48.46 | 52.66 | 62,118 | +2.02(+3.99%) |
Apr 19, 2012 | 50.08 | 51.29 | 49.20 | 50.64 | 22,442 | +1.05(+2.11%) |
Apr 18, 2012 | 48.74 | 52.99 | 48.74 | 49.59 | 94,054 | +1.51(+3.15%) |
Apr 17, 2012 | 47.29 | 48.89 | 47.29 | 48.08 | 15,854 | +0.78(+1.66%) |
Apr 16, 2012 | 47.17 | 47.88 | 47.17 | 47.30 | 5,332 | +0.47(+1.01%) |
Apr 13, 2012 | 46.91 | 46.92 | 46.34 | 46.83 | 7,102 | -0.08(-0.17%) |
Apr 12, 2012 | 46.37 | 46.91 | 45.94 | 46.91 | 12,918 | +1.31(+2.86%) |
Apr 11, 2012 | 46.11 | 46.46 | 44.85 | 45.60 | 22,717 | +0.05(+0.11%) |
Apr 10, 2012 | 45.73 | 48.17 | 43.73 | 45.55 | 50,241 | +0.05(+0.10%) |
Apr 09, 2012 | 44.57 | 45.55 | 44.57 | 45.50 | 14,018 | +0.55(+1.22%) |
Apr 05, 2012 | 44.27 | 45.32 | 44.25 | 44.96 | 12,303 | +0.33(+0.73%) |
Apr 04, 2012 | 44.18 | 44.63 | 43.84 | 44.63 | 9,679 | +0.26(+0.60%) |
Apr 03, 2012 | 43.19 | 44.37 | 43.19 | 44.37 | 28,310 | +0.27(+0.62%) |
Apr 02, 2012 | 43.54 | 44.18 | 43.11 | 44.09 | 17,031 | +1.15(+2.67%) |
Mar 30, 2012 | 43.13 | 43.13 | 42.53 | 42.94 | 4,401 | -0.33(-0.76%) |
Mar 29, 2012 | 42.36 | 43.43 | 42.27 | 43.27 | 15,858 | +0.77(+1.82%) |
Mar 28, 2012 | 42.67 | 42.82 | 42.32 | 42.50 | 9,736 | -0.45(-1.04%) |
Mar 27, 2012 | 43.12 | 43.13 | 42.60 | 42.94 | 19,147 | +0.13(+0.30%) |
Mar 26, 2012 | 42.11 | 43.09 | 42.11 | 42.82 | 14,779 | +0.48(+1.12%) |
Mar 23, 2012 | 41.28 | 42.43 | 41.26 | 42.34 | 6,449 | +0.77(+1.86%) |
Mar 22, 2012 | 41.04 | 41.60 | 40.72 | 41.57 | 6,708 | +0.56(+1.36%) |
Mar 21, 2012 | 41.11 | 41.34 | 40.81 | 41.01 | 3,293 | +0.02(+0.06%) |
Mar 20, 2012 | 41.18 | 41.43 | 40.68 | 40.99 | 8,652 | -0.55(-1.32%) |
Mar 19, 2012 | 41.89 | 42.13 | 41.38 | 41.54 | 20,882 | -0.38(-0.90%) |
Mar 16, 2012 | 42.41 | 42.82 | 41.91 | 41.91 | 13,333 | -0.15(-0.35%) |
Mar 15, 2012 | 42.32 | 42.39 | 41.97 | 42.06 | 8,480 | +0.05(+0.11%) |
Mar 14, 2012 | 42.42 | 42.59 | 41.94 | 42.01 | 10,737 | -0.26(-0.60%) |
Mar 13, 2012 | 42.09 | 42.45 | 42.09 | 42.27 | 5,998 | +0.09(+0.21%) |
Mar 12, 2012 | 42.39 | 42.39 | 41.85 | 42.18 | 3,013 | +0.05(+0.12%) |
Mar 09, 2012 | 42.10 | 42.45 | 41.74 | 42.13 | 8,203 | +0.04(+0.09%) |
Mar 08, 2012 | 41.00 | 42.10 | 40.99 | 42.10 | 7,651 | +1.01(+2.46%) |
Mar 07, 2012 | 40.41 | 41.16 | 40.39 | 41.09 | 10,896 | +0.60(+1.49%) |
Mar 06, 2012 | 39.71 | 40.48 | 39.71 | 40.48 | 1,989 | +0.24(+0.59%) |
Mar 05, 2012 | 40.52 | 40.75 | 39.43 | 40.25 | 18,113 | -0.33(-0.81%) |
Mar 02, 2012 | 40.70 | 40.99 | 40.39 | 40.58 | 2,613 | -0.21(-0.51%) |