Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.58 | 47.05 | 46.08 | 46.51 | 753,392 | +0.03(+0.06%) |
May 30, 2012 | 47.31 | 47.33 | 46.46 | 46.48 | 703,250 | -1.26(-2.63%) |
May 29, 2012 | 47.67 | 48.02 | 47.54 | 47.74 | 498,539 | +0.30(+0.63%) |
May 25, 2012 | 47.85 | 47.99 | 47.18 | 47.44 | 482,548 | -0.47(-0.98%) |
May 24, 2012 | 47.89 | 48.18 | 47.32 | 47.91 | 283,645 | +0.22(+0.47%) |
May 23, 2012 | 46.77 | 47.76 | 46.48 | 47.68 | 447,162 | +0.43(+0.92%) |
May 22, 2012 | 47.11 | 47.54 | 46.79 | 47.25 | 629,878 | +0.22(+0.46%) |
May 21, 2012 | 46.40 | 47.19 | 46.17 | 47.03 | 848,806 | +0.74(+1.60%) |
May 18, 2012 | 47.53 | 47.63 | 46.24 | 46.29 | 516,347 | -1.03(-2.17%) |
May 17, 2012 | 49.15 | 49.32 | 47.31 | 47.31 | 663,762 | -1.81(-3.69%) |
May 16, 2012 | 49.79 | 49.83 | 49.09 | 49.13 | 524,440 | -0.50(-1.00%) |
May 15, 2012 | 50.19 | 50.41 | 49.41 | 49.62 | 594,245 | -0.69(-1.38%) |
May 14, 2012 | 50.46 | 50.69 | 50.20 | 50.32 | 583,097 | -0.73(-1.44%) |
May 11, 2012 | 50.26 | 51.45 | 50.26 | 51.05 | 617,068 | +0.44(+0.87%) |
May 10, 2012 | 51.27 | 51.27 | 50.41 | 50.61 | 474,331 | -0.33(-0.65%) |
May 09, 2012 | 50.49 | 51.48 | 50.38 | 50.94 | 512,474 | -0.02(-0.04%) |
May 08, 2012 | 50.43 | 51.02 | 50.40 | 50.96 | 553,205 | +0.18(+0.36%) |
May 07, 2012 | 50.28 | 50.96 | 50.26 | 50.78 | 425,693 | +0.29(+0.57%) |
May 04, 2012 | 50.79 | 50.88 | 50.32 | 50.49 | 522,229 | -0.41(-0.81%) |
May 03, 2012 | 51.42 | 51.57 | 50.85 | 50.91 | 559,486 | -0.46(-0.90%) |
May 02, 2012 | 50.24 | 51.54 | 50.13 | 51.37 | 501,175 | -0.01(-0.03%) |
May 01, 2012 | 50.87 | 51.97 | 50.53 | 51.38 | 314,866 | +0.49(+0.96%) |
Apr 30, 2012 | 50.68 | 51.00 | 50.28 | 50.89 | 473,896 | +0.10(+0.20%) |
Apr 27, 2012 | 50.98 | 51.03 | 50.44 | 50.79 | 426,258 | +0.10(+0.19%) |
Apr 26, 2012 | 50.51 | 50.83 | 50.11 | 50.70 | 675,937 | +0.14(+0.27%) |
Apr 25, 2012 | 50.07 | 50.66 | 50.07 | 50.56 | 610,245 | +0.84(+1.68%) |
Apr 24, 2012 | 49.59 | 49.93 | 49.56 | 49.73 | 788,445 | +0.25(+0.51%) |
Apr 23, 2012 | 49.76 | 49.86 | 49.28 | 49.47 | 576,137 | -0.71(-1.42%) |
Apr 20, 2012 | 49.60 | 50.61 | 49.58 | 50.19 | 435,139 | +0.86(+1.75%) |
Apr 19, 2012 | 49.61 | 49.81 | 49.18 | 49.32 | 502,176 | -0.23(-0.47%) |
Apr 18, 2012 | 49.87 | 50.09 | 49.53 | 49.56 | 265,083 | -0.60(-1.19%) |
Apr 17, 2012 | 49.77 | 50.32 | 49.47 | 50.15 | 469,579 | +0.67(+1.35%) |
Apr 16, 2012 | 48.70 | 49.71 | 48.63 | 49.49 | 450,713 | +1.15(+2.39%) |
Apr 13, 2012 | 48.59 | 48.89 | 48.27 | 48.33 | 675,080 | -0.33(-0.68%) |
Apr 12, 2012 | 47.63 | 48.68 | 47.56 | 48.67 | 355,813 | +0.98(+2.05%) |
Apr 11, 2012 | 47.86 | 47.92 | 47.44 | 47.69 | 609,257 | +0.20(+0.43%) |
Apr 10, 2012 | 48.41 | 49.20 | 47.39 | 47.48 | 716,464 | -0.87(-1.80%) |
Apr 09, 2012 | 48.25 | 48.51 | 48.05 | 48.35 | 335,858 | -0.58(-1.18%) |
Apr 05, 2012 | 49.07 | 49.39 | 48.75 | 48.93 | 409,518 | -0.38(-0.77%) |
Apr 04, 2012 | 49.35 | 49.56 | 48.95 | 49.31 | 492,979 | -0.38(-0.77%) |
Apr 03, 2012 | 49.92 | 50.14 | 49.29 | 49.69 | 755,470 | -0.18(-0.35%) |
Apr 02, 2012 | 49.62 | 50.00 | 49.49 | 49.87 | 692,512 | +0.19(+0.38%) |
Mar 30, 2012 | 49.41 | 49.78 | 49.24 | 49.68 | 587,322 | +0.33(+0.66%) |
Mar 29, 2012 | 48.60 | 49.47 | 48.60 | 49.35 | 604,214 | +0.14(+0.29%) |
Mar 28, 2012 | 49.00 | 49.36 | 48.46 | 49.21 | 651,978 | +0.12(+0.24%) |
Mar 27, 2012 | 49.08 | 49.38 | 48.86 | 49.09 | 388,098 | +0.07(+0.14%) |
Mar 26, 2012 | 49.32 | 49.42 | 48.76 | 49.03 | 503,133 | +0.13(+0.28%) |
Mar 23, 2012 | 48.73 | 49.07 | 48.27 | 48.89 | 422,030 | +0.07(+0.15%) |
Mar 22, 2012 | 48.99 | 49.09 | 48.39 | 48.82 | 508,514 | -0.64(-1.30%) |
Mar 21, 2012 | 49.69 | 49.69 | 49.28 | 49.46 | 515,339 | -0.19(-0.38%) |
Mar 20, 2012 | 49.11 | 49.75 | 49.11 | 49.65 | 387,117 | +0.03(+0.05%) |
Mar 19, 2012 | 49.07 | 49.87 | 48.79 | 49.62 | 397,489 | +0.56(+1.14%) |
Mar 16, 2012 | 49.03 | 49.33 | 48.88 | 49.06 | 807,279 | +0.04(+0.08%) |
Mar 15, 2012 | 49.20 | 49.20 | 48.71 | 49.02 | 531,537 | -0.11(-0.22%) |
Mar 14, 2012 | 49.47 | 49.68 | 49.02 | 49.13 | 382,530 | -0.31(-0.63%) |
Mar 13, 2012 | 48.57 | 49.47 | 48.57 | 49.44 | 741,185 | +1.13(+2.35%) |
Mar 12, 2012 | 48.39 | 48.68 | 48.24 | 48.30 | 364,699 | +0.00(+0.00%) |
Mar 09, 2012 | 47.75 | 48.43 | 47.63 | 48.30 | 474,175 | +0.66(+1.39%) |
Mar 08, 2012 | 48.10 | 48.24 | 47.54 | 47.64 | 463,740 | -0.21(-0.44%) |
Mar 07, 2012 | 47.85 | 47.99 | 47.39 | 47.85 | 367,127 | +0.18(+0.37%) |
Mar 06, 2012 | 48.19 | 48.61 | 47.60 | 47.68 | 486,426 | -1.02(-2.09%) |
Mar 05, 2012 | 48.10 | 48.98 | 48.07 | 48.70 | 444,301 | +0.40(+0.84%) |
Mar 02, 2012 | 48.65 | 49.10 | 48.20 | 48.29 | 392,338 | -0.41(-0.85%) |