Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.62 | 51.26 | 49.97 | 51.07 | 895,689 | +0.37(+0.72%) |
May 30, 2012 | 51.10 | 51.10 | 50.41 | 50.71 | 579,450 | -0.67(-1.31%) |
May 29, 2012 | 50.90 | 51.78 | 50.87 | 51.38 | 837,058 | +0.70(+1.38%) |
May 25, 2012 | 50.56 | 50.78 | 50.12 | 50.68 | 1,031,805 | +0.01(+0.02%) |
May 24, 2012 | 49.72 | 50.73 | 49.49 | 50.67 | 1,304,790 | +1.14(+2.31%) |
May 23, 2012 | 48.25 | 49.79 | 47.96 | 49.53 | 1,164,654 | +0.97(+2.01%) |
May 22, 2012 | 48.66 | 49.06 | 48.24 | 48.55 | 968,354 | +0.12(+0.24%) |
May 21, 2012 | 47.16 | 48.47 | 46.85 | 48.44 | 822,160 | +1.44(+3.06%) |
May 18, 2012 | 46.81 | 47.92 | 46.67 | 47.00 | 1,193,646 | +0.38(+0.82%) |
May 17, 2012 | 49.37 | 49.55 | 46.38 | 46.61 | 1,933,723 | -2.86(-5.78%) |
May 16, 2012 | 49.76 | 50.16 | 49.38 | 49.47 | 869,315 | -0.22(-0.45%) |
May 15, 2012 | 49.20 | 50.18 | 48.60 | 49.70 | 715,385 | +0.58(+1.18%) |
May 14, 2012 | 49.08 | 49.33 | 48.61 | 49.12 | 486,710 | -0.29(-0.58%) |
May 11, 2012 | 48.99 | 49.66 | 48.87 | 49.40 | 514,356 | +0.03(+0.05%) |
May 10, 2012 | 49.98 | 50.07 | 49.17 | 49.37 | 337,651 | -0.24(-0.49%) |
May 09, 2012 | 49.63 | 49.83 | 49.13 | 49.62 | 689,312 | -0.53(-1.05%) |
May 08, 2012 | 49.84 | 50.20 | 49.38 | 50.14 | 770,527 | -0.05(-0.11%) |
May 07, 2012 | 49.58 | 50.43 | 49.49 | 50.20 | 569,885 | +0.29(+0.57%) |
May 04, 2012 | 50.49 | 50.49 | 49.88 | 49.91 | 592,816 | -0.72(-1.43%) |
May 03, 2012 | 51.06 | 51.20 | 50.42 | 50.63 | 1,090,839 | -0.29(-0.56%) |
May 02, 2012 | 49.15 | 51.16 | 49.15 | 50.92 | 932,557 | +1.35(+2.72%) |
May 01, 2012 | 49.28 | 50.09 | 49.05 | 49.57 | 870,264 | +0.25(+0.51%) |
Apr 30, 2012 | 49.51 | 49.67 | 49.17 | 49.32 | 585,975 | -0.31(-0.63%) |
Apr 27, 2012 | 49.43 | 49.82 | 49.10 | 49.63 | 971,565 | +0.24(+0.49%) |
Apr 26, 2012 | 49.68 | 49.68 | 48.64 | 49.39 | 794,788 | -0.56(-1.12%) |
Apr 25, 2012 | 49.95 | 50.32 | 49.71 | 49.96 | 547,066 | +0.33(+0.66%) |
Apr 24, 2012 | 49.63 | 49.88 | 49.36 | 49.63 | 485,146 | +0.19(+0.38%) |
Apr 23, 2012 | 49.11 | 49.48 | 48.69 | 49.44 | 635,016 | -0.51(-1.02%) |
Apr 20, 2012 | 49.65 | 50.23 | 49.30 | 49.95 | 1,225,875 | +0.56(+1.14%) |
Apr 19, 2012 | 50.22 | 50.22 | 48.86 | 49.39 | 1,218,704 | -0.74(-1.48%) |
Apr 18, 2012 | 50.30 | 50.52 | 49.96 | 50.13 | 971,291 | -0.52(-1.02%) |
Apr 17, 2012 | 51.03 | 51.21 | 50.64 | 50.64 | 870,700 | -0.11(-0.21%) |
Apr 16, 2012 | 50.24 | 51.00 | 49.81 | 50.75 | 1,436,980 | +0.81(+1.63%) |
Apr 13, 2012 | 49.27 | 50.59 | 49.08 | 49.94 | 1,700,948 | +0.14(+0.29%) |
Apr 12, 2012 | 48.49 | 49.88 | 48.48 | 49.80 | 1,335,487 | +1.19(+2.46%) |
Apr 11, 2012 | 48.89 | 49.03 | 48.37 | 48.60 | 1,357,287 | +0.18(+0.37%) |
Apr 10, 2012 | 49.07 | 49.13 | 48.20 | 48.42 | 1,291,202 | -0.66(-1.34%) |
Apr 09, 2012 | 49.16 | 49.50 | 48.75 | 49.08 | 704,688 | -0.78(-1.57%) |
Apr 05, 2012 | 49.60 | 50.02 | 49.36 | 49.87 | 737,384 | +0.18(+0.36%) |
Apr 04, 2012 | 49.36 | 49.88 | 49.22 | 49.69 | 1,056,644 | -0.01(-0.02%) |
Apr 03, 2012 | 49.27 | 49.70 | 48.98 | 49.70 | 667,332 | +0.54(+1.11%) |
Apr 02, 2012 | 48.50 | 49.54 | 48.39 | 49.15 | 718,882 | +0.67(+1.38%) |
Mar 30, 2012 | 49.28 | 49.31 | 48.44 | 48.48 | 815,856 | -0.49(-1.00%) |
Mar 29, 2012 | 48.66 | 49.08 | 48.21 | 48.98 | 772,932 | +0.04(+0.09%) |
Mar 28, 2012 | 48.98 | 49.17 | 48.34 | 48.93 | 865,021 | +0.01(+0.02%) |
Mar 27, 2012 | 49.03 | 49.16 | 48.33 | 48.92 | 873,723 | +0.26(+0.53%) |
Mar 26, 2012 | 48.34 | 48.66 | 47.87 | 48.66 | 774,704 | +0.78(+1.64%) |
Mar 23, 2012 | 47.90 | 48.00 | 47.09 | 47.88 | 485,927 | +0.07(+0.15%) |
Mar 22, 2012 | 47.56 | 47.86 | 47.08 | 47.81 | 741,519 | -0.22(-0.46%) |
Mar 21, 2012 | 47.90 | 48.28 | 47.62 | 48.03 | 636,336 | +0.27(+0.56%) |
Mar 20, 2012 | 48.08 | 48.18 | 47.65 | 47.76 | 711,629 | -0.70(-1.44%) |
Mar 19, 2012 | 48.60 | 48.89 | 48.34 | 48.46 | 499,242 | -0.27(-0.55%) |
Mar 16, 2012 | 48.92 | 48.92 | 48.20 | 48.73 | 1,309,393 | -0.01(-0.02%) |
Mar 15, 2012 | 47.16 | 48.98 | 47.13 | 48.73 | 1,215,968 | +1.65(+3.50%) |
Mar 14, 2012 | 47.57 | 47.70 | 46.74 | 47.08 | 614,273 | -0.41(-0.86%) |
Mar 13, 2012 | 46.83 | 47.51 | 46.48 | 47.49 | 757,643 | +0.91(+1.95%) |
Mar 12, 2012 | 46.64 | 47.04 | 46.40 | 46.59 | 626,587 | +0.08(+0.17%) |
Mar 09, 2012 | 45.76 | 46.63 | 45.52 | 46.50 | 817,214 | +0.85(+1.86%) |
Mar 08, 2012 | 45.10 | 46.01 | 44.92 | 45.66 | 1,054,499 | +0.62(+1.39%) |
Mar 07, 2012 | 45.19 | 45.19 | 44.57 | 45.03 | 860,286 | -0.04(-0.08%) |
Mar 06, 2012 | 45.34 | 45.43 | 44.85 | 45.07 | 714,415 | -0.62(-1.37%) |
Mar 05, 2012 | 45.38 | 45.76 | 45.12 | 45.69 | 558,368 | +0.32(+0.71%) |
Mar 02, 2012 | 45.60 | 45.77 | 45.17 | 45.37 | 962,110 | -1.08(-2.32%) |