Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.24 | 43.59 | 41.48 | 42.37 | 1,060,844 | -0.98(-2.26%) |
May 30, 2012 | 44.44 | 44.44 | 43.21 | 43.35 | 631,243 | -1.91(-4.22%) |
May 29, 2012 | 43.24 | 45.34 | 42.69 | 45.26 | 821,656 | +2.85(+6.72%) |
May 25, 2012 | 42.14 | 43.26 | 41.42 | 42.41 | 298,912 | +0.22(+0.52%) |
May 24, 2012 | 44.00 | 44.01 | 41.48 | 42.19 | 502,584 | -1.65(-3.77%) |
May 23, 2012 | 42.65 | 44.02 | 42.08 | 43.84 | 515,664 | +0.69(+1.61%) |
May 22, 2012 | 42.94 | 43.78 | 42.78 | 43.15 | 473,663 | +0.27(+0.62%) |
May 21, 2012 | 41.43 | 43.27 | 40.71 | 42.88 | 393,873 | +1.74(+4.23%) |
May 18, 2012 | 41.35 | 41.72 | 40.69 | 41.14 | 437,973 | +0.06(+0.14%) |
May 17, 2012 | 43.05 | 43.65 | 40.88 | 41.08 | 518,428 | -1.66(-3.89%) |
May 16, 2012 | 44.36 | 44.66 | 42.57 | 42.74 | 404,647 | -1.24(-2.81%) |
May 15, 2012 | 44.01 | 45.34 | 43.86 | 43.98 | 562,758 | +0.14(+0.32%) |
May 14, 2012 | 45.72 | 45.88 | 43.29 | 43.84 | 1,113,926 | -2.45(-5.28%) |
May 11, 2012 | 45.76 | 47.98 | 45.63 | 46.29 | 666,726 | +0.43(+0.93%) |
May 10, 2012 | 48.51 | 49.41 | 45.71 | 45.86 | 548,249 | -2.22(-4.61%) |
May 09, 2012 | 48.14 | 48.45 | 47.38 | 48.08 | 529,320 | -0.95(-1.94%) |
May 08, 2012 | 48.21 | 49.18 | 47.27 | 49.03 | 435,847 | +0.30(+0.61%) |
May 07, 2012 | 48.94 | 49.59 | 48.50 | 48.73 | 449,276 | -0.58(-1.18%) |
May 04, 2012 | 50.49 | 50.60 | 49.03 | 49.31 | 656,078 | -1.61(-3.17%) |
May 03, 2012 | 52.92 | 52.92 | 50.21 | 50.93 | 1,070,202 | -2.27(-4.26%) |
May 02, 2012 | 54.43 | 54.57 | 53.01 | 53.19 | 797,300 | -1.42(-2.59%) |
May 01, 2012 | 50.46 | 56.93 | 49.42 | 54.61 | 2,150,917 | +6.70(+13.99%) |
Apr 30, 2012 | 48.50 | 48.63 | 47.34 | 47.91 | 486,086 | -0.61(-1.26%) |
Apr 27, 2012 | 47.68 | 48.62 | 47.34 | 48.52 | 681,060 | +1.26(+2.66%) |
Apr 26, 2012 | 47.51 | 48.12 | 47.04 | 47.27 | 507,794 | -0.31(-0.65%) |
Apr 25, 2012 | 46.62 | 47.88 | 46.53 | 47.57 | 355,085 | +1.49(+3.24%) |
Apr 24, 2012 | 47.35 | 47.35 | 45.71 | 46.08 | 418,251 | -1.21(-2.55%) |
Apr 23, 2012 | 48.93 | 49.03 | 46.65 | 47.29 | 519,569 | -2.34(-4.71%) |
Apr 20, 2012 | 49.86 | 50.09 | 49.32 | 49.62 | 670,947 | +0.03(+0.06%) |
Apr 19, 2012 | 48.98 | 50.54 | 48.73 | 49.59 | 457,176 | +0.81(+1.66%) |
Apr 18, 2012 | 48.95 | 49.23 | 48.33 | 48.78 | 221,663 | -0.10(-0.20%) |
Apr 17, 2012 | 47.77 | 49.38 | 47.77 | 48.88 | 289,501 | +1.55(+3.28%) |
Apr 16, 2012 | 48.18 | 48.50 | 47.06 | 47.33 | 475,581 | -0.65(-1.36%) |
Apr 13, 2012 | 48.90 | 48.90 | 47.58 | 47.98 | 193,577 | -1.23(-2.49%) |
Apr 12, 2012 | 48.94 | 49.93 | 48.63 | 49.21 | 232,326 | +0.65(+1.35%) |
Apr 11, 2012 | 46.48 | 48.56 | 46.25 | 48.55 | 911,920 | +2.75(+6.01%) |
Apr 10, 2012 | 48.65 | 48.85 | 45.09 | 45.80 | 1,031,681 | -3.12(-6.37%) |
Apr 09, 2012 | 50.26 | 50.32 | 47.06 | 48.92 | 842,104 | -2.77(-5.36%) |
Apr 05, 2012 | 50.95 | 51.79 | 50.55 | 51.69 | 226,289 | +0.45(+0.87%) |
Apr 04, 2012 | 52.50 | 52.80 | 50.63 | 51.24 | 396,391 | -2.03(-3.81%) |
Apr 03, 2012 | 52.92 | 54.44 | 52.73 | 53.27 | 427,830 | +0.05(+0.09%) |
Apr 02, 2012 | 51.42 | 53.37 | 51.39 | 53.22 | 332,588 | +1.70(+3.30%) |
Mar 30, 2012 | 51.59 | 52.01 | 50.98 | 51.52 | 300,738 | +0.19(+0.37%) |
Mar 29, 2012 | 51.09 | 51.67 | 50.79 | 51.33 | 251,961 | -0.14(-0.27%) |
Mar 28, 2012 | 53.32 | 53.44 | 51.05 | 51.47 | 376,639 | -1.92(-3.60%) |
Mar 27, 2012 | 54.44 | 54.72 | 53.28 | 53.39 | 201,808 | -0.95(-1.75%) |
Mar 26, 2012 | 52.61 | 55.93 | 52.61 | 54.34 | 382,631 | +2.12(+4.06%) |
Mar 23, 2012 | 52.29 | 52.39 | 51.36 | 52.22 | 227,957 | -0.05(-0.09%) |
Mar 22, 2012 | 52.87 | 53.20 | 51.47 | 52.27 | 405,464 | -0.96(-1.80%) |
Mar 21, 2012 | 53.93 | 54.16 | 52.69 | 53.23 | 293,130 | -0.47(-0.87%) |
Mar 20, 2012 | 53.51 | 53.95 | 52.91 | 53.70 | 273,518 | -0.14(-0.26%) |
Mar 19, 2012 | 54.66 | 55.13 | 53.73 | 53.84 | 352,216 | -1.07(-1.95%) |
Mar 16, 2012 | 55.28 | 55.43 | 54.40 | 54.91 | 484,971 | -0.38(-0.68%) |
Mar 15, 2012 | 54.20 | 55.52 | 53.70 | 55.28 | 444,343 | +1.28(+2.36%) |
Mar 14, 2012 | 54.26 | 54.69 | 53.68 | 54.01 | 298,882 | -0.44(-0.80%) |
Mar 13, 2012 | 53.52 | 54.68 | 53.06 | 54.44 | 501,372 | +1.13(+2.12%) |
Mar 12, 2012 | 52.33 | 54.37 | 52.01 | 53.31 | 819,724 | +1.13(+2.16%) |
Mar 09, 2012 | 52.92 | 53.69 | 51.69 | 52.19 | 479,298 | -0.76(-1.44%) |
Mar 08, 2012 | 51.21 | 53.01 | 50.77 | 52.95 | 516,796 | +1.90(+3.72%) |
Mar 07, 2012 | 50.37 | 51.31 | 50.33 | 51.05 | 458,763 | +0.71(+1.42%) |
Mar 06, 2012 | 51.28 | 51.28 | 49.19 | 50.33 | 1,154,982 | -1.82(-3.49%) |
Mar 05, 2012 | 53.41 | 53.85 | 51.90 | 52.16 | 880,126 | -1.53(-2.86%) |
Mar 02, 2012 | 54.65 | 56.47 | 53.11 | 53.69 | 2,775,353 | -0.55(-1.02%) |