Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.54 | 44.38 | 40.88 | 41.72 | 20,642 | -1.54(-3.56%) |
May 30, 2012 | 45.78 | 46.17 | 42.84 | 43.26 | 10,641 | -3.36(-7.21%) |
May 29, 2012 | 45.78 | 47.46 | 44.27 | 46.62 | 7,510 | +1.40(+3.10%) |
May 25, 2012 | 44.38 | 45.78 | 42.56 | 45.22 | 5,128 | +0.42(+0.94%) |
May 24, 2012 | 47.60 | 47.60 | 43.54 | 44.80 | 10,583 | -2.52(-5.33%) |
May 23, 2012 | 43.54 | 47.60 | 41.86 | 47.32 | 18,394 | +3.92(+9.03%) |
May 22, 2012 | 44.52 | 46.20 | 42.98 | 43.40 | 8,594 | -1.12(-2.52%) |
May 21, 2012 | 41.30 | 48.86 | 41.30 | 44.52 | 16,922 | +4.06(+10.03%) |
May 18, 2012 | 41.30 | 42.28 | 39.90 | 40.46 | 13,396 | -0.98(-2.36%) |
May 17, 2012 | 44.52 | 45.08 | 40.74 | 41.44 | 13,043 | -3.08(-6.92%) |
May 16, 2012 | 46.34 | 46.62 | 41.65 | 44.52 | 28,134 | -2.66(-5.64%) |
May 15, 2012 | 49.84 | 50.26 | 46.34 | 47.18 | 14,217 | -2.94(-5.87%) |
May 14, 2012 | 48.02 | 50.40 | 47.33 | 50.12 | 10,834 | +1.12(+2.29%) |
May 11, 2012 | 48.30 | 50.82 | 48.17 | 49.00 | 10,603 | +0.28(+0.57%) |
May 10, 2012 | 49.14 | 49.56 | 47.46 | 48.72 | 15,235 | -0.14(-0.29%) |
May 09, 2012 | 47.88 | 50.12 | 45.50 | 48.86 | 17,741 | +0.56(+1.16%) |
May 08, 2012 | 45.50 | 50.68 | 45.50 | 48.30 | 37,133 | +2.38(+5.18%) |
May 07, 2012 | 42.98 | 46.62 | 42.70 | 45.92 | 20,187 | +2.38(+5.47%) |
May 04, 2012 | 43.54 | 44.66 | 42.84 | 43.54 | 9,992 | -0.42(-0.96%) |
May 03, 2012 | 42.84 | 46.76 | 42.84 | 43.96 | 15,689 | +0.98(+2.28%) |
May 02, 2012 | 42.28 | 43.12 | 39.90 | 42.98 | 21,628 | +0.98(+2.33%) |
May 01, 2012 | 42.70 | 42.70 | 40.88 | 42.00 | 8,198 | +0.14(+0.33%) |
Apr 30, 2012 | 42.14 | 42.98 | 41.44 | 41.86 | 8,579 | -0.28(-0.66%) |
Apr 27, 2012 | 41.44 | 42.98 | 41.01 | 42.14 | 10,230 | +0.84(+2.03%) |
Apr 26, 2012 | 40.60 | 41.30 | 38.64 | 41.30 | 4,972 | +0.70(+1.72%) |
Apr 25, 2012 | 39.90 | 41.58 | 38.64 | 40.60 | 3,985 | +1.82(+4.69%) |
Apr 24, 2012 | 38.64 | 39.20 | 37.94 | 38.78 | 6,259 | +0.00(+0.00%) |
Apr 23, 2012 | 38.78 | 39.76 | 38.08 | 38.78 | 5,898 | -0.28(-0.72%) |
Apr 20, 2012 | 39.06 | 39.76 | 37.94 | 39.06 | 8,417 | +0.14(+0.36%) |
Apr 19, 2012 | 38.78 | 39.34 | 38.50 | 38.92 | 3,891 | -0.14(-0.36%) |
Apr 18, 2012 | 40.46 | 40.74 | 38.64 | 39.06 | 8,265 | -2.10(-5.10%) |
Apr 17, 2012 | 39.48 | 41.58 | 39.48 | 41.16 | 8,868 | +0.84(+2.08%) |
Apr 16, 2012 | 40.88 | 41.72 | 39.62 | 40.32 | 11,303 | -0.14(-0.35%) |
Apr 13, 2012 | 41.72 | 41.72 | 40.04 | 40.46 | 8,005 | -1.40(-3.34%) |
Apr 12, 2012 | 42.56 | 43.89 | 41.72 | 41.86 | 10,619 | -0.70(-1.64%) |
Apr 11, 2012 | 39.90 | 42.56 | 39.62 | 42.56 | 14,087 | +3.64(+9.35%) |
Apr 10, 2012 | 39.48 | 40.88 | 38.64 | 38.92 | 7,919 | -1.26(-3.14%) |
Apr 09, 2012 | 40.60 | 41.72 | 40.18 | 40.18 | 8,909 | -2.10(-4.97%) |
Apr 05, 2012 | 41.30 | 43.40 | 41.30 | 42.28 | 11,308 | +0.56(+1.34%) |
Apr 04, 2012 | 42.84 | 43.68 | 41.72 | 41.72 | 13,503 | -1.54(-3.56%) |
Apr 03, 2012 | 43.12 | 45.36 | 42.56 | 43.26 | 24,990 | +0.00(+0.00%) |
Apr 02, 2012 | 39.48 | 43.40 | 39.34 | 43.26 | 49,770 | +5.04(+13.19%) |
Mar 30, 2012 | 36.68 | 40.04 | 36.68 | 38.22 | 20,156 | +1.68(+4.60%) |
Mar 29, 2012 | 35.28 | 36.68 | 34.02 | 36.54 | 20,068 | +1.54(+4.40%) |
Mar 28, 2012 | 35.56 | 35.56 | 33.60 | 35.00 | 12,786 | -0.70(-1.96%) |
Mar 27, 2012 | 35.00 | 36.19 | 34.86 | 35.70 | 9,428 | +0.56(+1.59%) |
Mar 26, 2012 | 35.98 | 36.12 | 34.72 | 35.14 | 6,221 | +0.14(+0.40%) |
Mar 23, 2012 | 35.02 | 35.84 | 34.72 | 35.00 | 3,191 | -0.28(-0.79%) |
Mar 22, 2012 | 35.28 | 35.56 | 34.30 | 35.28 | 6,904 | -0.28(-0.79%) |
Mar 21, 2012 | 36.12 | 36.68 | 35.14 | 35.56 | 4,510 | -0.70(-1.93%) |
Mar 20, 2012 | 36.96 | 36.99 | 36.12 | 36.26 | 5,294 | -0.28(-0.77%) |
Mar 19, 2012 | 35.42 | 37.10 | 35.42 | 36.54 | 10,412 | +0.84(+2.35%) |
Mar 16, 2012 | 35.00 | 35.70 | 34.58 | 35.70 | 6,590 | +0.98(+2.82%) |
Mar 15, 2012 | 34.58 | 35.14 | 33.88 | 34.72 | 3,861 | +0.28(+0.81%) |
Mar 14, 2012 | 34.72 | 35.00 | 34.30 | 34.44 | 3,518 | -0.42(-1.20%) |
Mar 13, 2012 | 33.88 | 34.86 | 33.60 | 34.86 | 6,359 | +0.56(+1.63%) |
Mar 12, 2012 | 34.86 | 35.14 | 33.74 | 34.30 | 6,098 | -0.70(-2.00%) |
Mar 09, 2012 | 35.28 | 35.84 | 34.72 | 35.00 | 5,724 | -0.28(-0.79%) |
Mar 08, 2012 | 34.58 | 35.28 | 34.30 | 35.28 | 4,957 | +0.84(+2.44%) |
Mar 07, 2012 | 34.30 | 34.85 | 34.02 | 34.44 | 6,459 | +0.42(+1.23%) |
Mar 06, 2012 | 35.00 | 35.56 | 34.02 | 34.02 | 7,580 | -1.26(-3.57%) |
Mar 05, 2012 | 35.14 | 35.98 | 35.00 | 35.28 | 7,460 | +0.00(+0.00%) |
Mar 02, 2012 | 35.84 | 35.98 | 35.28 | 35.28 | 5,353 | -0.98(-2.70%) |