Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.95 | 46.39 | 39.75 | 41.01 | 7,025 | -1.37(-3.24%) |
May 30, 2012 | 41.12 | 43.53 | 40.66 | 42.38 | 5,715 | +1.49(+3.64%) |
May 29, 2012 | 38.83 | 41.68 | 38.83 | 40.89 | 3,265 | +2.29(+5.93%) |
May 25, 2012 | 38.03 | 40.09 | 38.03 | 38.60 | 1,301 | +0.46(+1.20%) |
May 24, 2012 | 38.37 | 39.05 | 38.03 | 38.14 | 3,895 | -0.34(-0.89%) |
May 23, 2012 | 37.23 | 38.83 | 37.23 | 38.49 | 12,481 | +1.03(+2.75%) |
May 22, 2012 | 37.80 | 38.63 | 37.23 | 37.46 | 3,378 | -0.92(-2.39%) |
May 21, 2012 | 37.57 | 38.70 | 36.90 | 38.37 | 4,113 | +0.80(+2.13%) |
May 18, 2012 | 37.11 | 37.57 | 36.88 | 37.57 | 6,250 | +0.34(+0.92%) |
May 17, 2012 | 37.46 | 37.46 | 37.23 | 37.23 | 5,217 | +0.00(+0.00%) |
May 16, 2012 | 38.14 | 38.82 | 37.23 | 37.23 | 8,013 | -1.49(-3.85%) |
May 15, 2012 | 38.14 | 39.29 | 36.77 | 38.72 | 6,196 | +0.34(+0.90%) |
May 14, 2012 | 42.27 | 42.27 | 38.26 | 38.37 | 10,748 | -4.81(-11.14%) |
May 11, 2012 | 43.64 | 44.10 | 42.50 | 43.18 | 3,396 | -0.57(-1.31%) |
May 10, 2012 | 44.10 | 44.56 | 42.95 | 43.76 | 6,994 | -0.57(-1.29%) |
May 09, 2012 | 45.13 | 45.70 | 43.30 | 44.33 | 5,619 | -0.80(-1.78%) |
May 08, 2012 | 45.70 | 46.85 | 45.13 | 45.13 | 6,496 | -1.03(-2.23%) |
May 07, 2012 | 47.88 | 48.45 | 46.05 | 46.16 | 10,793 | -1.26(-2.66%) |
May 04, 2012 | 45.70 | 48.09 | 45.70 | 47.42 | 13,045 | +1.46(+3.17%) |
May 03, 2012 | 46.16 | 46.62 | 45.82 | 45.96 | 4,217 | +0.15(+0.32%) |
May 02, 2012 | 45.59 | 46.39 | 45.36 | 45.82 | 4,553 | -0.57(-1.23%) |
May 01, 2012 | 47.54 | 47.66 | 45.93 | 46.39 | 7,055 | -1.15(-2.41%) |
Apr 30, 2012 | 47.08 | 48.11 | 47.08 | 47.54 | 4,227 | -0.23(-0.48%) |
Apr 27, 2012 | 48.45 | 48.45 | 47.42 | 47.77 | 3,269 | -0.57(-1.18%) |
Apr 26, 2012 | 48.80 | 48.80 | 48.11 | 48.34 | 4,466 | +0.57(+1.20%) |
Apr 25, 2012 | 48.68 | 49.14 | 47.77 | 47.77 | 4,310 | -1.26(-2.57%) |
Apr 24, 2012 | 47.19 | 49.03 | 46.85 | 49.03 | 4,242 | +1.95(+4.14%) |
Apr 23, 2012 | 48.22 | 48.22 | 46.96 | 47.08 | 5,947 | -1.95(-3.97%) |
Apr 20, 2012 | 49.60 | 49.60 | 48.22 | 49.03 | 2,512 | -0.46(-0.93%) |
Apr 19, 2012 | 48.91 | 49.48 | 48.34 | 49.48 | 3,816 | +0.46(+0.93%) |
Apr 18, 2012 | 49.25 | 49.60 | 48.34 | 49.03 | 4,387 | -0.11(-0.23%) |
Apr 17, 2012 | 48.57 | 49.83 | 48.57 | 49.14 | 7,870 | +0.57(+1.18%) |
Apr 16, 2012 | 48.68 | 48.91 | 47.77 | 48.57 | 3,534 | +0.80(+1.68%) |
Apr 13, 2012 | 49.14 | 49.60 | 47.42 | 47.77 | 3,323 | -2.06(-4.14%) |
Apr 12, 2012 | 47.99 | 49.83 | 47.99 | 49.83 | 11,191 | +1.49(+3.08%) |
Apr 11, 2012 | 48.22 | 49.14 | 47.77 | 48.34 | 3,284 | +0.23(+0.48%) |
Apr 10, 2012 | 46.96 | 49.03 | 46.96 | 48.11 | 11,918 | +0.92(+1.94%) |
Apr 09, 2012 | 47.88 | 48.57 | 47.19 | 47.19 | 11,587 | -2.06(-4.19%) |
Apr 05, 2012 | 49.14 | 49.94 | 48.11 | 49.25 | 8,036 | -0.57(-1.15%) |
Apr 04, 2012 | 49.83 | 50.06 | 48.22 | 49.83 | 12,416 | -1.15(-2.25%) |
Apr 03, 2012 | 50.63 | 51.55 | 50.06 | 50.97 | 17,491 | +0.00(+0.00%) |
Apr 02, 2012 | 49.14 | 51.55 | 48.80 | 50.97 | 15,901 | +1.72(+3.49%) |
Mar 30, 2012 | 49.14 | 49.60 | 48.22 | 49.25 | 11,530 | -0.57(-1.15%) |
Mar 29, 2012 | 50.63 | 50.63 | 48.80 | 49.83 | 4,731 | -0.80(-1.58%) |
Mar 28, 2012 | 50.51 | 50.63 | 49.94 | 50.63 | 7,135 | +0.00(+0.00%) |
Mar 27, 2012 | 49.83 | 50.63 | 49.37 | 50.63 | 13,705 | +1.03(+2.08%) |
Mar 26, 2012 | 49.03 | 50.06 | 48.80 | 49.60 | 6,718 | +0.69(+1.41%) |
Mar 23, 2012 | 48.11 | 49.14 | 47.54 | 48.91 | 6,917 | +0.57(+1.18%) |
Mar 22, 2012 | 49.94 | 50.63 | 48.11 | 48.34 | 7,418 | -2.41(-4.74%) |
Mar 21, 2012 | 48.68 | 50.97 | 48.45 | 50.74 | 16,894 | +1.82(+3.72%) |
Mar 20, 2012 | 48.11 | 49.03 | 47.54 | 48.92 | 8,075 | +0.13(+0.26%) |
Mar 19, 2012 | 48.11 | 49.25 | 47.88 | 48.80 | 7,326 | +0.23(+0.47%) |
Mar 16, 2012 | 50.29 | 50.51 | 48.57 | 48.57 | 5,596 | -2.06(-4.07%) |
Mar 15, 2012 | 49.94 | 50.86 | 49.14 | 50.63 | 9,009 | +0.69(+1.38%) |
Mar 14, 2012 | 49.60 | 50.40 | 48.68 | 49.94 | 4,591 | +0.11(+0.23%) |
Mar 13, 2012 | 50.40 | 50.40 | 47.99 | 49.83 | 9,146 | -0.80(-1.58%) |
Mar 12, 2012 | 51.55 | 51.56 | 50.40 | 50.63 | 3,478 | -0.92(-1.78%) |
Mar 09, 2012 | 50.29 | 52.35 | 50.17 | 51.55 | 6,565 | +1.03(+2.04%) |
Mar 08, 2012 | 48.34 | 51.20 | 48.34 | 50.51 | 15,326 | +3.44(+7.30%) |
Mar 07, 2012 | 45.36 | 47.77 | 44.79 | 47.08 | 7,827 | +1.26(+2.75%) |
Mar 06, 2012 | 47.19 | 48.34 | 45.02 | 45.82 | 9,842 | -1.95(-4.08%) |
Mar 05, 2012 | 47.77 | 49.83 | 46.96 | 47.77 | 7,338 | +0.23(+0.48%) |
Mar 02, 2012 | 48.11 | 48.67 | 47.08 | 47.54 | 5,480 | -0.57(-1.19%) |