Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.29 | 48.97 | 47.72 | 48.70 | 697,128 | +0.40(+0.84%) |
May 30, 2012 | 48.06 | 48.33 | 47.31 | 48.29 | 682,017 | -0.26(-0.53%) |
May 29, 2012 | 47.94 | 48.79 | 47.84 | 48.55 | 472,469 | +1.12(+2.36%) |
May 25, 2012 | 47.36 | 47.69 | 47.05 | 47.43 | 321,233 | +0.01(+0.03%) |
May 24, 2012 | 47.10 | 47.43 | 46.72 | 47.42 | 345,977 | +0.46(+0.99%) |
May 23, 2012 | 45.46 | 47.07 | 45.36 | 46.96 | 415,685 | +1.09(+2.38%) |
May 22, 2012 | 45.61 | 46.04 | 45.46 | 45.87 | 348,150 | +0.29(+0.64%) |
May 21, 2012 | 44.15 | 45.58 | 43.67 | 45.57 | 458,939 | +1.65(+3.77%) |
May 18, 2012 | 45.79 | 45.93 | 43.88 | 43.92 | 1,523,138 | -1.91(-4.17%) |
May 17, 2012 | 47.68 | 47.68 | 45.82 | 45.83 | 299,131 | -1.74(-3.66%) |
May 16, 2012 | 48.02 | 48.39 | 47.54 | 47.57 | 241,954 | -0.30(-0.64%) |
May 15, 2012 | 48.56 | 48.56 | 47.78 | 47.88 | 384,164 | -0.42(-0.88%) |
May 14, 2012 | 48.47 | 48.85 | 48.21 | 48.30 | 430,414 | -0.62(-1.26%) |
May 11, 2012 | 48.88 | 49.55 | 48.78 | 48.92 | 431,757 | -0.21(-0.43%) |
May 10, 2012 | 49.39 | 49.53 | 48.75 | 49.13 | 345,631 | +0.08(+0.16%) |
May 09, 2012 | 48.46 | 49.42 | 48.41 | 49.05 | 636,338 | +0.13(+0.27%) |
May 08, 2012 | 47.72 | 48.96 | 47.72 | 48.92 | 502,574 | +0.87(+1.82%) |
May 07, 2012 | 47.80 | 48.83 | 47.71 | 48.04 | 536,465 | -0.04(-0.08%) |
May 04, 2012 | 48.10 | 48.19 | 47.54 | 48.08 | 394,487 | -0.33(-0.68%) |
May 03, 2012 | 48.97 | 48.97 | 48.20 | 48.41 | 322,270 | -0.61(-1.24%) |
May 02, 2012 | 48.06 | 49.07 | 47.84 | 49.02 | 492,856 | +0.77(+1.60%) |
May 01, 2012 | 48.01 | 49.01 | 47.50 | 48.25 | 304,219 | +0.65(+1.36%) |
Apr 30, 2012 | 49.24 | 49.74 | 47.45 | 47.60 | 887,026 | -1.75(-3.55%) |
Apr 27, 2012 | 49.07 | 49.72 | 48.66 | 49.35 | 474,132 | +0.43(+0.88%) |
Apr 26, 2012 | 48.63 | 49.07 | 48.49 | 48.92 | 287,024 | +0.30(+0.63%) |
Apr 25, 2012 | 48.57 | 48.81 | 48.45 | 48.62 | 352,317 | +0.36(+0.75%) |
Apr 24, 2012 | 47.32 | 48.43 | 47.18 | 48.25 | 793,857 | +1.08(+2.29%) |
Apr 23, 2012 | 47.52 | 47.71 | 46.67 | 47.18 | 442,703 | -1.12(-2.31%) |
Apr 20, 2012 | 46.83 | 48.61 | 46.67 | 48.29 | 871,393 | +1.98(+4.27%) |
Apr 19, 2012 | 47.04 | 47.13 | 46.04 | 46.32 | 411,480 | -0.66(-1.41%) |
Apr 18, 2012 | 46.91 | 47.24 | 46.65 | 46.98 | 643,124 | -0.01(-0.03%) |
Apr 17, 2012 | 47.41 | 47.75 | 46.96 | 46.99 | 1,023,730 | -0.24(-0.50%) |
Apr 16, 2012 | 47.26 | 47.76 | 46.95 | 47.23 | 410,667 | +0.28(+0.59%) |
Apr 13, 2012 | 47.65 | 47.85 | 46.83 | 46.95 | 614,419 | -0.81(-1.70%) |
Apr 12, 2012 | 47.66 | 47.92 | 47.34 | 47.76 | 409,562 | +0.34(+0.73%) |
Apr 11, 2012 | 47.76 | 48.09 | 47.17 | 47.42 | 415,533 | +0.09(+0.18%) |
Apr 10, 2012 | 48.31 | 48.48 | 46.88 | 47.34 | 513,036 | -0.92(-1.92%) |
Apr 09, 2012 | 47.91 | 48.48 | 47.68 | 48.26 | 309,215 | -0.34(-0.70%) |
Apr 05, 2012 | 48.62 | 48.86 | 48.52 | 48.60 | 439,075 | -0.01(-0.03%) |
Apr 04, 2012 | 48.58 | 48.85 | 48.30 | 48.61 | 335,359 | -0.24(-0.48%) |
Apr 03, 2012 | 48.46 | 48.94 | 48.21 | 48.85 | 447,613 | +0.26(+0.53%) |
Apr 02, 2012 | 48.60 | 48.67 | 48.06 | 48.59 | 379,272 | +0.03(+0.07%) |
Mar 30, 2012 | 48.64 | 48.91 | 48.25 | 48.56 | 545,356 | +0.31(+0.64%) |
Mar 29, 2012 | 47.85 | 48.52 | 47.76 | 48.25 | 251,111 | -0.01(-0.03%) |
Mar 28, 2012 | 48.27 | 48.29 | 47.59 | 48.27 | 203,850 | +0.10(+0.20%) |
Mar 27, 2012 | 48.35 | 48.61 | 48.12 | 48.17 | 230,951 | -0.10(-0.20%) |
Mar 26, 2012 | 48.21 | 48.39 | 48.08 | 48.27 | 288,007 | +0.48(+1.00%) |
Mar 23, 2012 | 47.31 | 47.84 | 46.80 | 47.79 | 177,355 | +0.52(+1.10%) |
Mar 22, 2012 | 47.65 | 47.65 | 46.71 | 47.27 | 186,674 | -0.74(-1.54%) |
Mar 21, 2012 | 47.93 | 48.17 | 47.55 | 48.01 | 277,348 | +0.17(+0.36%) |
Mar 20, 2012 | 48.49 | 48.49 | 47.46 | 47.84 | 311,675 | -0.91(-1.86%) |
Mar 19, 2012 | 49.33 | 49.50 | 48.65 | 48.75 | 412,650 | -0.43(-0.87%) |
Mar 16, 2012 | 48.65 | 49.50 | 48.55 | 49.17 | 477,073 | +0.56(+1.16%) |
Mar 15, 2012 | 48.98 | 49.05 | 48.07 | 48.61 | 425,317 | -0.29(-0.59%) |
Mar 14, 2012 | 47.98 | 49.61 | 47.92 | 48.90 | 913,607 | +1.12(+2.35%) |
Mar 13, 2012 | 47.55 | 47.78 | 46.92 | 47.77 | 471,346 | +0.65(+1.38%) |
Mar 12, 2012 | 46.59 | 47.31 | 46.58 | 47.13 | 285,916 | +0.55(+1.18%) |
Mar 09, 2012 | 45.92 | 46.74 | 45.89 | 46.57 | 341,988 | +0.51(+1.10%) |
Mar 08, 2012 | 46.66 | 46.66 | 45.89 | 46.07 | 481,589 | -0.18(-0.38%) |
Mar 07, 2012 | 45.89 | 46.38 | 45.54 | 46.25 | 232,970 | +0.51(+1.12%) |
Mar 06, 2012 | 46.72 | 46.84 | 45.62 | 45.73 | 276,723 | -1.52(-3.21%) |
Mar 05, 2012 | 46.86 | 47.34 | 46.70 | 47.25 | 243,168 | +0.21(+0.45%) |
Mar 02, 2012 | 47.18 | 47.91 | 46.86 | 47.04 | 394,334 | -0.10(-0.21%) |