Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 60.00 | 60.70 | 58.50 | 60.45 | 286,059 | +0.76(+1.27%) |
May 30, 2012 | 59.75 | 60.00 | 58.95 | 59.69 | 176,125 | -0.45(-0.75%) |
May 29, 2012 | 60.26 | 60.95 | 59.39 | 60.14 | 225,566 | +1.12(+1.90%) |
May 25, 2012 | 58.29 | 59.34 | 57.37 | 59.02 | 132,806 | +0.56(+0.96%) |
May 24, 2012 | 59.98 | 60.90 | 57.61 | 58.46 | 474,038 | -0.78(-1.32%) |
May 23, 2012 | 58.04 | 59.44 | 57.01 | 59.24 | 463,400 | +0.18(+0.30%) |
May 22, 2012 | 59.15 | 61.40 | 58.21 | 59.06 | 892,060 | +0.53(+0.91%) |
May 21, 2012 | 54.68 | 59.14 | 54.23 | 58.53 | 580,212 | +4.41(+8.15%) |
May 18, 2012 | 54.76 | 55.88 | 53.29 | 54.12 | 529,675 | -0.66(-1.20%) |
May 17, 2012 | 57.81 | 58.52 | 53.95 | 54.78 | 532,333 | -3.31(-5.70%) |
May 16, 2012 | 59.11 | 59.91 | 57.23 | 58.09 | 414,945 | -0.08(-0.14%) |
May 15, 2012 | 58.34 | 59.09 | 57.45 | 58.17 | 290,293 | -0.08(-0.14%) |
May 14, 2012 | 57.35 | 58.85 | 57.20 | 58.25 | 325,118 | +0.23(+0.40%) |
May 11, 2012 | 56.67 | 59.23 | 56.34 | 58.02 | 370,518 | +0.86(+1.50%) |
May 10, 2012 | 57.80 | 57.80 | 55.82 | 57.16 | 523,032 | -0.03(-0.05%) |
May 09, 2012 | 57.32 | 58.00 | 56.71 | 57.19 | 322,129 | -0.66(-1.14%) |
May 08, 2012 | 57.51 | 58.06 | 55.33 | 57.85 | 402,134 | +0.86(+1.51%) |
May 07, 2012 | 56.02 | 59.78 | 56.01 | 56.99 | 557,505 | +0.92(+1.64%) |
May 04, 2012 | 56.00 | 56.77 | 55.66 | 56.07 | 282,266 | -1.07(-1.87%) |
May 03, 2012 | 58.20 | 58.99 | 56.84 | 57.14 | 327,028 | -0.73(-1.26%) |
May 02, 2012 | 56.77 | 58.63 | 56.40 | 57.87 | 483,848 | +0.46(+0.80%) |
May 01, 2012 | 58.63 | 59.40 | 56.90 | 57.41 | 403,416 | -1.18(-2.01%) |
Apr 30, 2012 | 58.01 | 59.20 | 56.59 | 58.59 | 501,396 | +0.94(+1.63%) |
Apr 27, 2012 | 57.29 | 58.94 | 55.89 | 57.65 | 803,040 | +1.67(+2.98%) |
Apr 26, 2012 | 56.64 | 57.29 | 55.91 | 55.98 | 430,495 | -0.46(-0.82%) |
Apr 25, 2012 | 56.79 | 57.90 | 55.66 | 56.44 | 888,736 | +0.94(+1.69%) |
Apr 24, 2012 | 58.87 | 59.88 | 55.05 | 55.50 | 775,498 | -3.37(-5.72%) |
Apr 23, 2012 | 58.73 | 59.50 | 56.99 | 58.87 | 1,142,835 | -2.65(-4.31%) |
Apr 20, 2012 | 64.57 | 64.97 | 59.30 | 61.52 | 2,251,785 | -4.39(-6.66%) |
Apr 19, 2012 | 55.00 | 67.20 | 55.00 | 65.91 | 5,215,013 | +22.58(+52.11%) |
Apr 18, 2012 | 43.74 | 43.91 | 42.86 | 43.33 | 459,600 | -0.12(-0.28%) |
Apr 17, 2012 | 42.86 | 43.92 | 42.74 | 43.45 | 359,129 | +1.82(+4.37%) |
Apr 16, 2012 | 42.00 | 42.17 | 41.02 | 41.63 | 161,544 | +0.49(+1.19%) |
Apr 13, 2012 | 41.57 | 41.72 | 41.06 | 41.14 | 101,343 | -0.55(-1.32%) |
Apr 12, 2012 | 41.45 | 41.97 | 41.03 | 41.69 | 150,637 | +0.36(+0.87%) |
Apr 11, 2012 | 40.98 | 41.67 | 40.52 | 41.33 | 235,349 | +1.27(+3.17%) |
Apr 10, 2012 | 41.70 | 42.07 | 39.71 | 40.06 | 262,132 | -1.64(-3.93%) |
Apr 09, 2012 | 42.01 | 42.09 | 41.50 | 41.70 | 78,735 | -0.80(-1.88%) |
Apr 05, 2012 | 41.23 | 42.50 | 41.06 | 42.50 | 225,727 | +1.35(+3.28%) |
Apr 04, 2012 | 41.39 | 41.70 | 40.44 | 41.15 | 124,265 | -0.51(-1.22%) |
Apr 03, 2012 | 41.93 | 42.27 | 41.44 | 41.66 | 76,004 | -0.45(-1.06%) |
Apr 02, 2012 | 41.44 | 42.48 | 41.15 | 42.10 | 189,500 | +0.27(+0.66%) |
Mar 30, 2012 | 41.99 | 42.31 | 41.65 | 41.83 | 144,066 | +0.18(+0.43%) |
Mar 29, 2012 | 41.56 | 41.81 | 41.05 | 41.65 | 364,620 | -0.21(-0.50%) |
Mar 28, 2012 | 41.80 | 42.08 | 41.06 | 41.86 | 327,406 | -0.05(-0.12%) |
Mar 27, 2012 | 41.77 | 41.94 | 41.30 | 41.91 | 179,407 | +0.64(+1.55%) |
Mar 26, 2012 | 41.00 | 41.36 | 40.86 | 41.27 | 157,076 | +1.20(+2.99%) |
Mar 23, 2012 | 39.87 | 40.22 | 39.62 | 40.07 | 150,070 | +0.18(+0.45%) |
Mar 22, 2012 | 40.19 | 40.25 | 39.43 | 39.89 | 222,789 | -0.63(-1.55%) |
Mar 21, 2012 | 40.44 | 41.50 | 39.80 | 40.52 | 275,793 | +1.66(+4.27%) |
Mar 20, 2012 | 39.66 | 39.66 | 38.86 | 38.86 | 119,100 | -0.94(-2.36%) |
Mar 19, 2012 | 38.86 | 40.14 | 38.62 | 39.80 | 429,179 | +0.75(+1.92%) |
Mar 16, 2012 | 38.91 | 39.43 | 37.65 | 39.05 | 238,092 | +0.32(+0.83%) |
Mar 15, 2012 | 38.24 | 39.00 | 38.16 | 38.73 | 244,304 | +0.78(+2.06%) |
Mar 14, 2012 | 37.31 | 38.18 | 37.31 | 37.95 | 243,707 | +1.19(+3.24%) |
Mar 13, 2012 | 35.73 | 37.00 | 35.73 | 36.76 | 358,862 | +1.18(+3.32%) |
Mar 12, 2012 | 35.53 | 35.82 | 35.39 | 35.58 | 126,148 | -0.10(-0.28%) |
Mar 09, 2012 | 36.01 | 36.10 | 35.33 | 35.68 | 389,803 | -0.36(-1.00%) |
Mar 08, 2012 | 35.75 | 36.23 | 35.57 | 36.04 | 144,525 | +0.44(+1.24%) |
Mar 07, 2012 | 35.46 | 35.88 | 35.46 | 35.60 | 160,257 | +0.31(+0.88%) |
Mar 06, 2012 | 35.58 | 35.80 | 35.18 | 35.29 | 238,019 | -0.81(-2.24%) |
Mar 05, 2012 | 37.45 | 37.45 | 35.95 | 36.10 | 410,778 | -1.56(-4.14%) |
Mar 02, 2012 | 37.82 | 38.11 | 37.50 | 37.66 | 204,347 | -0.14(-0.37%) |