Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.14 | 44.45 | 41.76 | 42.84 | 16,554 | -0.46(-1.06%) |
May 30, 2012 | 42.15 | 44.52 | 41.38 | 43.30 | 7,496 | +0.38(+0.89%) |
May 29, 2012 | 42.91 | 43.99 | 42.30 | 42.91 | 12,381 | +0.38(+0.90%) |
May 25, 2012 | 42.45 | 42.61 | 41.84 | 42.53 | 21,108 | +0.00(+0.00%) |
May 24, 2012 | 43.30 | 44.29 | 41.61 | 42.53 | 20,334 | -0.38(-0.89%) |
May 23, 2012 | 44.06 | 44.37 | 42.38 | 42.91 | 13,391 | -1.84(-4.11%) |
May 22, 2012 | 47.05 | 47.20 | 44.45 | 44.75 | 6,929 | -2.15(-4.58%) |
May 21, 2012 | 45.44 | 47.51 | 44.98 | 46.90 | 14,111 | +1.76(+3.90%) |
May 18, 2012 | 44.83 | 45.67 | 44.83 | 45.14 | 10,797 | +0.31(+0.68%) |
May 17, 2012 | 45.60 | 45.60 | 44.22 | 44.83 | 10,492 | -0.77(-1.68%) |
May 16, 2012 | 46.21 | 48.12 | 44.22 | 45.60 | 33,376 | -0.46(-1.00%) |
May 15, 2012 | 45.60 | 46.29 | 44.68 | 46.06 | 5,740 | +0.31(+0.67%) |
May 14, 2012 | 47.05 | 47.43 | 45.44 | 45.75 | 14,640 | -2.07(-4.33%) |
May 11, 2012 | 48.20 | 48.66 | 47.28 | 47.82 | 7,241 | -1.07(-2.19%) |
May 10, 2012 | 49.27 | 50.42 | 48.66 | 48.89 | 7,539 | +0.23(+0.47%) |
May 09, 2012 | 50.35 | 50.35 | 48.58 | 48.66 | 6,831 | -2.30(-4.51%) |
May 08, 2012 | 49.20 | 51.96 | 48.66 | 50.96 | 21,242 | +1.07(+2.15%) |
May 07, 2012 | 49.35 | 50.96 | 48.89 | 49.89 | 11,627 | +0.38(+0.77%) |
May 04, 2012 | 50.50 | 50.58 | 47.89 | 49.50 | 16,181 | -0.84(-1.67%) |
May 03, 2012 | 51.34 | 51.50 | 50.04 | 50.35 | 14,525 | -0.77(-1.50%) |
May 02, 2012 | 51.19 | 51.73 | 50.58 | 51.11 | 6,661 | -0.61(-1.19%) |
May 01, 2012 | 52.11 | 52.57 | 51.42 | 51.73 | 16,292 | -0.15(-0.30%) |
Apr 30, 2012 | 53.56 | 53.56 | 51.73 | 51.88 | 48,373 | -1.76(-3.29%) |
Apr 27, 2012 | 54.41 | 54.87 | 52.80 | 53.64 | 11,226 | -0.69(-1.27%) |
Apr 26, 2012 | 52.65 | 55.02 | 52.65 | 54.33 | 11,798 | +1.53(+2.90%) |
Apr 25, 2012 | 51.65 | 53.07 | 51.65 | 52.80 | 11,679 | +1.84(+3.61%) |
Apr 24, 2012 | 49.12 | 51.11 | 49.12 | 50.96 | 5,142 | +1.84(+3.74%) |
Apr 23, 2012 | 48.81 | 49.27 | 47.24 | 49.12 | 13,925 | -0.54(-1.08%) |
Apr 20, 2012 | 49.58 | 50.27 | 49.12 | 49.66 | 27,686 | +0.69(+1.41%) |
Apr 19, 2012 | 47.89 | 49.12 | 46.36 | 48.97 | 19,281 | +1.07(+2.24%) |
Apr 18, 2012 | 49.66 | 50.19 | 47.66 | 47.89 | 13,738 | -2.30(-4.58%) |
Apr 17, 2012 | 50.81 | 51.04 | 50.04 | 50.19 | 10,892 | -0.15(-0.30%) |
Apr 16, 2012 | 51.19 | 51.19 | 50.16 | 50.35 | 12,413 | -0.38(-0.76%) |
Apr 13, 2012 | 52.80 | 52.88 | 50.58 | 50.73 | 43,708 | -2.45(-4.61%) |
Apr 12, 2012 | 52.72 | 54.18 | 52.72 | 53.18 | 13,435 | +0.31(+0.58%) |
Apr 11, 2012 | 50.81 | 52.95 | 50.28 | 52.88 | 73,126 | +2.38(+4.70%) |
Apr 10, 2012 | 52.57 | 52.57 | 48.51 | 50.50 | 54,364 | -1.99(-3.80%) |
Apr 09, 2012 | 52.80 | 53.72 | 52.38 | 52.49 | 30,701 | -1.38(-2.56%) |
Apr 05, 2012 | 53.34 | 54.48 | 53.34 | 53.87 | 10,677 | +0.23(+0.43%) |
Apr 04, 2012 | 54.02 | 54.79 | 53.49 | 53.64 | 27,952 | -1.00(-1.82%) |
Apr 03, 2012 | 55.56 | 57.47 | 54.02 | 54.64 | 48,458 | -1.00(-1.79%) |
Apr 02, 2012 | 54.02 | 55.71 | 53.72 | 55.63 | 22,142 | +1.53(+2.83%) |
Mar 30, 2012 | 55.71 | 55.71 | 53.64 | 54.10 | 14,667 | -0.92(-1.67%) |
Mar 29, 2012 | 55.17 | 56.25 | 53.87 | 55.02 | 21,501 | -0.69(-1.24%) |
Mar 28, 2012 | 55.17 | 56.55 | 55.10 | 55.71 | 27,474 | +0.46(+0.83%) |
Mar 27, 2012 | 56.09 | 56.17 | 55.02 | 55.25 | 10,284 | -0.69(-1.23%) |
Mar 26, 2012 | 56.32 | 57.47 | 55.86 | 55.94 | 31,623 | +0.38(+0.69%) |
Mar 23, 2012 | 54.41 | 55.56 | 53.87 | 55.56 | 8,376 | +1.07(+1.97%) |
Mar 22, 2012 | 54.48 | 55.25 | 53.18 | 54.48 | 12,074 | -0.77(-1.39%) |
Mar 21, 2012 | 54.64 | 55.56 | 53.87 | 55.25 | 9,474 | +0.77(+1.41%) |
Mar 20, 2012 | 54.10 | 54.87 | 54.03 | 54.48 | 8,738 | -0.31(-0.56%) |
Mar 19, 2012 | 54.25 | 55.86 | 54.25 | 54.79 | 16,591 | +0.69(+1.27%) |
Mar 16, 2012 | 54.64 | 55.56 | 53.95 | 54.10 | 35,022 | -0.46(-0.84%) |
Mar 15, 2012 | 55.17 | 55.17 | 53.79 | 54.56 | 31,005 | -0.46(-0.84%) |
Mar 14, 2012 | 55.17 | 55.63 | 54.18 | 55.02 | 185,561 | -0.15(-0.28%) |
Mar 13, 2012 | 53.49 | 55.86 | 53.33 | 55.17 | 32,557 | +2.30(+4.35%) |
Mar 12, 2012 | 53.64 | 53.72 | 52.57 | 52.88 | 15,114 | -0.61(-1.15%) |
Mar 09, 2012 | 52.49 | 53.79 | 51.11 | 53.49 | 12,598 | +0.92(+1.75%) |
Mar 08, 2012 | 53.03 | 53.03 | 51.34 | 52.57 | 11,999 | +0.00(+0.00%) |
Mar 07, 2012 | 49.96 | 53.49 | 49.43 | 52.57 | 46,413 | +2.99(+6.03%) |
Mar 06, 2012 | 49.66 | 50.96 | 48.74 | 49.58 | 14,560 | +0.00(+0.00%) |
Mar 05, 2012 | 48.81 | 49.81 | 48.78 | 49.58 | 7,724 | +0.69(+1.41%) |
Mar 02, 2012 | 49.04 | 49.81 | 48.51 | 48.89 | 21,345 | -0.15(-0.31%) |