Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.75 | 51.39 | 50.10 | 51.20 | 893,413 | +0.37(+0.72%) |
May 30, 2012 | 51.23 | 51.23 | 50.54 | 50.84 | 577,978 | -0.67(-1.31%) |
May 29, 2012 | 51.03 | 51.91 | 51.00 | 51.51 | 834,931 | +0.70(+1.38%) |
May 25, 2012 | 50.69 | 50.91 | 50.24 | 50.81 | 1,029,184 | +0.01(+0.02%) |
May 24, 2012 | 49.85 | 50.86 | 49.62 | 50.80 | 1,301,474 | +1.15(+2.31%) |
May 23, 2012 | 48.37 | 49.91 | 48.08 | 49.65 | 1,161,695 | +0.98(+2.01%) |
May 22, 2012 | 48.78 | 49.19 | 48.36 | 48.68 | 965,893 | +0.12(+0.24%) |
May 21, 2012 | 47.28 | 48.59 | 46.97 | 48.56 | 820,071 | +1.44(+3.06%) |
May 18, 2012 | 46.93 | 48.04 | 46.79 | 47.12 | 1,190,613 | +0.39(+0.82%) |
May 17, 2012 | 49.50 | 49.68 | 46.50 | 46.73 | 1,928,809 | -2.87(-5.78%) |
May 16, 2012 | 49.89 | 50.29 | 49.51 | 49.60 | 867,106 | -0.22(-0.45%) |
May 15, 2012 | 49.33 | 50.31 | 48.72 | 49.82 | 713,567 | +0.58(+1.18%) |
May 14, 2012 | 49.20 | 49.46 | 48.73 | 49.24 | 485,473 | -0.29(-0.58%) |
May 11, 2012 | 49.11 | 49.79 | 49.00 | 49.53 | 513,049 | +0.03(+0.05%) |
May 10, 2012 | 50.11 | 50.20 | 49.29 | 49.50 | 336,793 | -0.24(-0.49%) |
May 09, 2012 | 49.76 | 49.96 | 49.26 | 49.74 | 687,561 | -0.53(-1.05%) |
May 08, 2012 | 49.97 | 50.32 | 49.50 | 50.27 | 768,569 | -0.05(-0.11%) |
May 07, 2012 | 49.71 | 50.56 | 49.62 | 50.32 | 568,437 | +0.29(+0.57%) |
May 04, 2012 | 50.62 | 50.62 | 50.01 | 50.04 | 591,310 | -0.72(-1.43%) |
May 03, 2012 | 51.19 | 51.33 | 50.55 | 50.76 | 1,088,067 | -0.29(-0.56%) |
May 02, 2012 | 49.28 | 51.29 | 49.28 | 51.05 | 930,188 | +1.35(+2.72%) |
May 01, 2012 | 49.40 | 50.22 | 49.17 | 49.70 | 868,053 | +0.25(+0.51%) |
Apr 30, 2012 | 49.64 | 49.80 | 49.30 | 49.45 | 584,486 | -0.31(-0.63%) |
Apr 27, 2012 | 49.56 | 49.95 | 49.22 | 49.76 | 969,096 | +0.24(+0.49%) |
Apr 26, 2012 | 49.81 | 49.81 | 48.76 | 49.52 | 792,769 | -0.56(-1.12%) |
Apr 25, 2012 | 50.07 | 50.45 | 49.83 | 50.08 | 545,675 | +0.33(+0.66%) |
Apr 24, 2012 | 49.75 | 50.01 | 49.48 | 49.75 | 483,913 | +0.19(+0.38%) |
Apr 23, 2012 | 49.23 | 49.61 | 48.81 | 49.56 | 633,402 | -0.51(-1.02%) |
Apr 20, 2012 | 49.78 | 50.36 | 49.43 | 50.07 | 1,222,760 | +0.56(+1.14%) |
Apr 19, 2012 | 50.35 | 50.35 | 48.98 | 49.51 | 1,215,608 | -0.74(-1.48%) |
Apr 18, 2012 | 50.43 | 50.65 | 50.09 | 50.25 | 968,823 | -0.52(-1.02%) |
Apr 17, 2012 | 51.16 | 51.34 | 50.77 | 50.77 | 868,488 | -0.11(-0.21%) |
Apr 16, 2012 | 50.37 | 51.13 | 49.94 | 50.88 | 1,433,329 | +0.81(+1.63%) |
Apr 13, 2012 | 49.39 | 50.72 | 49.21 | 50.07 | 1,696,626 | +0.14(+0.29%) |
Apr 12, 2012 | 48.62 | 50.00 | 48.60 | 49.92 | 1,332,093 | +1.20(+2.46%) |
Apr 11, 2012 | 49.01 | 49.15 | 48.49 | 48.72 | 1,353,838 | +0.18(+0.37%) |
Apr 10, 2012 | 49.20 | 49.25 | 48.32 | 48.55 | 1,287,921 | -0.66(-1.34%) |
Apr 09, 2012 | 49.29 | 49.63 | 48.88 | 49.21 | 702,897 | -0.79(-1.57%) |
Apr 05, 2012 | 49.73 | 50.15 | 49.48 | 49.99 | 735,511 | +0.18(+0.36%) |
Apr 04, 2012 | 49.48 | 50.01 | 49.35 | 49.81 | 1,053,959 | -0.01(-0.02%) |
Apr 03, 2012 | 49.39 | 49.82 | 49.11 | 49.82 | 665,637 | +0.55(+1.11%) |
Apr 02, 2012 | 48.63 | 49.66 | 48.51 | 49.28 | 717,056 | +0.67(+1.38%) |
Mar 30, 2012 | 49.40 | 49.44 | 48.56 | 48.61 | 813,783 | -0.49(-1.00%) |
Mar 29, 2012 | 48.79 | 49.21 | 48.33 | 49.10 | 770,968 | +0.04(+0.09%) |
Mar 28, 2012 | 49.10 | 49.30 | 48.47 | 49.06 | 862,823 | +0.01(+0.02%) |
Mar 27, 2012 | 49.15 | 49.29 | 48.46 | 49.05 | 871,502 | +0.26(+0.53%) |
Mar 26, 2012 | 48.47 | 48.79 | 47.99 | 48.79 | 772,735 | +0.79(+1.64%) |
Mar 23, 2012 | 48.03 | 48.13 | 47.21 | 48.00 | 484,693 | +0.07(+0.15%) |
Mar 22, 2012 | 47.68 | 47.98 | 47.20 | 47.93 | 739,635 | -0.22(-0.46%) |
Mar 21, 2012 | 48.02 | 48.40 | 47.74 | 48.15 | 634,719 | +0.27(+0.56%) |
Mar 20, 2012 | 48.21 | 48.30 | 47.77 | 47.88 | 709,821 | -0.70(-1.44%) |
Mar 19, 2012 | 48.72 | 49.01 | 48.46 | 48.58 | 497,973 | -0.27(-0.55%) |
Mar 16, 2012 | 49.05 | 49.05 | 48.32 | 48.85 | 1,306,066 | -0.01(-0.02%) |
Mar 15, 2012 | 47.28 | 49.11 | 47.25 | 48.86 | 1,212,878 | +1.65(+3.50%) |
Mar 14, 2012 | 47.70 | 47.82 | 46.86 | 47.20 | 612,712 | -0.41(-0.86%) |
Mar 13, 2012 | 46.95 | 47.63 | 46.60 | 47.62 | 755,718 | +0.91(+1.95%) |
Mar 12, 2012 | 46.76 | 47.16 | 46.52 | 46.70 | 624,994 | +0.08(+0.17%) |
Mar 09, 2012 | 45.87 | 46.75 | 45.64 | 46.62 | 815,137 | +0.85(+1.86%) |
Mar 08, 2012 | 45.22 | 46.13 | 45.03 | 45.77 | 1,051,820 | +0.63(+1.39%) |
Mar 07, 2012 | 45.30 | 45.30 | 44.68 | 45.15 | 858,100 | -0.04(-0.08%) |
Mar 06, 2012 | 45.45 | 45.55 | 44.96 | 45.18 | 712,599 | -0.63(-1.37%) |
Mar 05, 2012 | 45.50 | 45.87 | 45.24 | 45.81 | 556,949 | +0.32(+0.71%) |
Mar 02, 2012 | 45.72 | 45.89 | 45.28 | 45.49 | 959,666 | -1.08(-2.32%) |