Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.91 | 36.57 | 33.08 | 35.45 | 9,376 | +0.64(+1.84%) |
May 30, 2012 | 36.84 | 37.25 | 34.52 | 34.81 | 13,857 | -2.11(-5.72%) |
May 29, 2012 | 37.18 | 37.29 | 36.14 | 36.92 | 10,312 | -0.26(-0.70%) |
May 25, 2012 | 36.86 | 37.35 | 36.60 | 37.18 | 4,060 | +0.07(+0.19%) |
May 24, 2012 | 37.05 | 37.68 | 35.78 | 37.11 | 12,719 | -0.13(-0.35%) |
May 23, 2012 | 35.93 | 37.25 | 34.90 | 37.24 | 18,926 | +1.36(+3.79%) |
May 22, 2012 | 35.03 | 35.88 | 33.81 | 35.88 | 16,481 | +0.92(+2.63%) |
May 21, 2012 | 33.65 | 36.88 | 33.65 | 34.96 | 26,201 | +1.21(+3.59%) |
May 18, 2012 | 35.70 | 36.00 | 33.01 | 33.75 | 23,291 | -2.32(-6.43%) |
May 17, 2012 | 36.66 | 37.35 | 35.77 | 36.07 | 20,956 | -1.70(-4.50%) |
May 16, 2012 | 38.32 | 38.74 | 36.51 | 37.77 | 33,543 | -1.05(-2.70%) |
May 15, 2012 | 39.60 | 40.84 | 38.09 | 38.82 | 23,757 | -1.45(-3.60%) |
May 14, 2012 | 44.00 | 44.00 | 39.01 | 40.27 | 51,873 | -3.98(-8.99%) |
May 11, 2012 | 53.18 | 53.18 | 42.99 | 44.25 | 43,441 | -9.39(-17.51%) |
May 10, 2012 | 53.66 | 55.81 | 52.15 | 53.64 | 31,208 | -0.19(-0.35%) |
May 09, 2012 | 56.88 | 58.27 | 52.74 | 53.83 | 15,891 | -4.16(-7.17%) |
May 08, 2012 | 57.93 | 58.38 | 56.76 | 57.99 | 7,605 | -0.29(-0.50%) |
May 07, 2012 | 58.01 | 59.32 | 57.57 | 58.28 | 11,598 | -0.62(-1.05%) |
May 04, 2012 | 59.30 | 60.63 | 58.59 | 58.90 | 10,625 | -0.99(-1.65%) |
May 03, 2012 | 61.49 | 62.83 | 59.89 | 59.89 | 13,189 | -1.90(-3.07%) |
May 02, 2012 | 62.33 | 62.65 | 61.05 | 61.79 | 11,236 | -0.82(-1.31%) |
May 01, 2012 | 60.63 | 64.70 | 59.38 | 62.61 | 28,735 | +1.88(+3.10%) |
Apr 30, 2012 | 60.51 | 61.73 | 60.08 | 60.73 | 17,640 | +0.23(+0.38%) |
Apr 27, 2012 | 61.28 | 61.30 | 58.52 | 60.50 | 17,366 | -1.00(-1.63%) |
Apr 26, 2012 | 61.58 | 61.59 | 59.68 | 61.50 | 13,596 | -0.09(-0.15%) |
Apr 25, 2012 | 58.36 | 61.87 | 58.08 | 61.59 | 28,023 | +3.73(+6.45%) |
Apr 24, 2012 | 57.29 | 58.51 | 54.91 | 57.86 | 44,458 | +0.51(+0.89%) |
Apr 23, 2012 | 59.70 | 60.20 | 56.06 | 57.35 | 30,062 | -2.47(-4.13%) |
Apr 20, 2012 | 66.35 | 66.36 | 59.10 | 59.82 | 43,452 | -6.10(-9.25%) |
Apr 19, 2012 | 66.99 | 66.99 | 64.58 | 65.92 | 21,793 | -1.37(-2.03%) |
Apr 18, 2012 | 70.00 | 70.07 | 67.21 | 67.29 | 19,962 | -2.71(-3.88%) |
Apr 17, 2012 | 71.66 | 71.92 | 69.01 | 70.00 | 24,111 | -1.03(-1.45%) |
Apr 16, 2012 | 70.11 | 71.03 | 67.60 | 71.03 | 38,378 | +1.88(+2.72%) |
Apr 13, 2012 | 69.27 | 70.16 | 68.86 | 69.15 | 11,528 | +0.12(+0.17%) |
Apr 12, 2012 | 68.51 | 69.90 | 67.25 | 69.03 | 43,087 | +0.52(+0.76%) |
Apr 11, 2012 | 68.50 | 71.34 | 66.96 | 68.51 | 37,053 | +0.51(+0.75%) |
Apr 10, 2012 | 72.26 | 74.73 | 67.39 | 68.00 | 67,339 | -3.54(-4.95%) |
Apr 09, 2012 | 66.29 | 73.95 | 65.33 | 71.54 | 68,224 | +4.59(+6.86%) |
Apr 05, 2012 | 59.30 | 67.20 | 59.25 | 66.95 | 41,761 | +7.50(+12.62%) |
Apr 04, 2012 | 56.82 | 59.45 | 55.20 | 59.45 | 30,485 | +1.15(+1.97%) |
Apr 03, 2012 | 59.25 | 59.25 | 56.60 | 58.30 | 41,494 | -0.96(-1.62%) |
Apr 02, 2012 | 56.94 | 62.44 | 54.63 | 59.26 | 93,826 | +2.08(+3.64%) |
Mar 30, 2012 | 64.28 | 64.37 | 56.58 | 57.18 | 157,673 | -7.10(-11.05%) |
Mar 29, 2012 | 74.66 | 74.66 | 64.28 | 64.28 | 111,868 | -9.66(-13.06%) |
Mar 28, 2012 | 70.74 | 75.13 | 70.00 | 73.94 | 98,014 | +4.05(+5.79%) |
Mar 27, 2012 | 66.16 | 70.73 | 66.16 | 69.89 | 78,059 | +3.99(+6.05%) |
Mar 26, 2012 | 63.50 | 66.13 | 62.20 | 65.90 | 38,776 | +2.93(+4.66%) |
Mar 23, 2012 | 59.00 | 62.97 | 58.92 | 62.97 | 36,102 | +4.07(+6.91%) |
Mar 22, 2012 | 58.00 | 58.90 | 57.10 | 58.90 | 23,686 | +0.23(+0.40%) |
Mar 21, 2012 | 58.73 | 60.43 | 57.88 | 58.67 | 28,720 | -0.06(-0.11%) |
Mar 20, 2012 | 57.91 | 58.73 | 56.96 | 58.73 | 59,725 | +1.94(+3.42%) |
Mar 19, 2012 | 55.85 | 59.15 | 55.38 | 56.79 | 56,144 | +0.96(+1.72%) |
Mar 16, 2012 | 52.00 | 56.33 | 52.00 | 55.83 | 72,158 | +3.83(+7.37%) |
Mar 15, 2012 | 47.50 | 52.62 | 47.50 | 52.00 | 16,475 | +4.38(+9.20%) |
Mar 14, 2012 | 46.00 | 47.85 | 45.73 | 47.62 | 19,411 | +1.62(+3.52%) |
Mar 13, 2012 | 45.99 | 46.00 | 44.96 | 46.00 | 23,244 | +0.29(+0.63%) |
Mar 12, 2012 | 45.38 | 46.00 | 45.20 | 45.71 | 14,436 | +0.96(+2.15%) |
Mar 09, 2012 | 45.08 | 45.40 | 44.51 | 44.75 | 31,515 | -0.10(-0.22%) |
Mar 08, 2012 | 44.97 | 44.99 | 44.55 | 44.85 | 8,933 | +0.45(+1.01%) |
Mar 07, 2012 | 44.68 | 45.00 | 44.12 | 44.40 | 21,842 | -0.50(-1.11%) |
Mar 06, 2012 | 45.10 | 46.01 | 44.02 | 44.90 | 21,164 | +0.01(+0.02%) |
Mar 05, 2012 | 46.12 | 46.18 | 44.83 | 44.89 | 33,464 | -1.00(-2.18%) |
Mar 02, 2012 | 46.15 | 46.15 | 44.50 | 45.89 | 16,757 | +0.19(+0.42%) |