Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.50 | 36.50 | 34.88 | 36.11 | 7,434,540 | -0.14(-0.39%) |
May 30, 2012 | 35.52 | 36.88 | 34.84 | 36.25 | 6,547,630 | +0.61(+1.71%) |
May 29, 2012 | 38.66 | 38.69 | 35.11 | 35.64 | 15,681,044 | -2.39(-6.28%) |
May 25, 2012 | 39.85 | 40.26 | 37.20 | 38.03 | 25,810,508 | -6.97(-15.49%) |
May 24, 2012 | 47.52 | 47.82 | 44.57 | 45.00 | 5,868,929 | -1.70(-3.64%) |
May 23, 2012 | 45.15 | 47.05 | 44.96 | 46.70 | 2,525,867 | +0.95(+2.08%) |
May 22, 2012 | 45.53 | 46.53 | 45.03 | 45.75 | 1,985,438 | +0.32(+0.70%) |
May 21, 2012 | 44.22 | 45.59 | 43.11 | 45.43 | 2,352,136 | +1.73(+3.96%) |
May 18, 2012 | 45.38 | 45.42 | 43.49 | 43.70 | 2,543,060 | -1.33(-2.95%) |
May 17, 2012 | 45.79 | 46.22 | 44.97 | 45.03 | 2,769,433 | -0.81(-1.77%) |
May 16, 2012 | 45.05 | 46.88 | 44.96 | 45.84 | 3,666,106 | +1.03(+2.30%) |
May 15, 2012 | 45.07 | 46.00 | 44.68 | 44.81 | 2,071,568 | -0.26(-0.58%) |
May 14, 2012 | 43.88 | 45.94 | 43.66 | 45.07 | 2,811,674 | +0.80(+1.81%) |
May 11, 2012 | 44.09 | 44.75 | 43.92 | 44.27 | 1,699,311 | -0.18(-0.40%) |
May 10, 2012 | 45.75 | 46.12 | 44.28 | 44.45 | 2,700,515 | -0.78(-1.72%) |
May 09, 2012 | 43.93 | 45.76 | 43.66 | 45.23 | 2,148,866 | +0.63(+1.41%) |
May 08, 2012 | 45.84 | 45.93 | 43.44 | 44.60 | 4,413,882 | -1.47(-3.19%) |
May 07, 2012 | 46.53 | 47.00 | 45.81 | 46.07 | 2,874,033 | -0.83(-1.77%) |
May 04, 2012 | 48.08 | 48.15 | 46.23 | 46.90 | 2,662,232 | -1.49(-3.08%) |
May 03, 2012 | 49.97 | 50.85 | 48.32 | 48.39 | 2,585,854 | -1.20(-2.42%) |
May 02, 2012 | 48.74 | 50.30 | 48.56 | 49.59 | 2,032,440 | +0.61(+1.25%) |
May 01, 2012 | 48.22 | 50.28 | 48.02 | 48.98 | 5,409,534 | +1.34(+2.81%) |
Apr 30, 2012 | 51.34 | 51.34 | 46.70 | 47.64 | 12,372,624 | -6.80(-12.49%) |
Apr 27, 2012 | 53.96 | 54.76 | 52.80 | 54.44 | 1,750,504 | +0.58(+1.08%) |
Apr 26, 2012 | 54.17 | 54.47 | 53.17 | 53.86 | 1,382,582 | -0.54(-0.99%) |
Apr 25, 2012 | 53.85 | 54.47 | 53.25 | 54.40 | 1,046,098 | +1.36(+2.56%) |
Apr 24, 2012 | 52.40 | 53.90 | 51.75 | 53.04 | 1,650,355 | +0.65(+1.24%) |
Apr 23, 2012 | 52.28 | 52.54 | 50.83 | 52.39 | 2,318,474 | -0.88(-1.65%) |
Apr 20, 2012 | 54.34 | 54.60 | 53.20 | 53.27 | 1,523,856 | -0.84(-1.55%) |
Apr 19, 2012 | 54.26 | 55.89 | 53.58 | 54.11 | 2,137,400 | -0.12(-0.22%) |
Apr 18, 2012 | 54.02 | 54.66 | 53.70 | 54.23 | 864,309 | -0.16(-0.29%) |
Apr 17, 2012 | 53.56 | 54.57 | 53.41 | 54.39 | 1,038,365 | +1.32(+2.49%) |
Apr 16, 2012 | 54.06 | 54.71 | 52.88 | 53.07 | 1,619,939 | -1.33(-2.44%) |
Apr 13, 2012 | 54.16 | 54.78 | 53.52 | 54.40 | 1,750,192 | -0.05(-0.09%) |
Apr 12, 2012 | 53.08 | 54.96 | 52.76 | 54.45 | 2,672,504 | +1.54(+2.91%) |
Apr 11, 2012 | 51.91 | 53.27 | 51.80 | 52.91 | 1,655,366 | +1.49(+2.90%) |
Apr 10, 2012 | 52.92 | 53.82 | 51.34 | 51.42 | 2,755,858 | -1.65(-3.11%) |
Apr 09, 2012 | 52.52 | 53.44 | 51.86 | 53.07 | 2,337,542 | +0.11(+0.21%) |
Apr 05, 2012 | 51.38 | 53.40 | 51.23 | 52.96 | 3,415,670 | +2.95(+5.90%) |
Apr 04, 2012 | 51.48 | 51.60 | 49.26 | 50.01 | 3,250,213 | -1.96(-3.77%) |
Apr 03, 2012 | 53.05 | 53.52 | 51.39 | 51.97 | 2,165,308 | -1.36(-2.55%) |
Apr 02, 2012 | 51.67 | 53.96 | 51.52 | 53.33 | 2,805,304 | +1.46(+2.81%) |
Mar 30, 2012 | 52.11 | 52.30 | 50.89 | 51.87 | 2,444,926 | +0.10(+0.19%) |
Mar 29, 2012 | 50.33 | 52.00 | 50.25 | 51.77 | 1,656,097 | +1.27(+2.51%) |
Mar 28, 2012 | 51.89 | 52.40 | 50.25 | 50.50 | 1,916,554 | -1.56(-3.00%) |
Mar 27, 2012 | 52.03 | 52.68 | 51.38 | 52.06 | 1,693,736 | +0.03(+0.06%) |
Mar 26, 2012 | 51.31 | 52.76 | 51.11 | 52.03 | 2,392,785 | +1.36(+2.68%) |
Mar 23, 2012 | 50.30 | 50.80 | 49.66 | 50.67 | 1,970,729 | +0.27(+0.54%) |
Mar 22, 2012 | 50.13 | 50.66 | 49.73 | 50.40 | 1,501,966 | -0.23(-0.45%) |
Mar 21, 2012 | 49.86 | 50.98 | 49.50 | 50.63 | 2,054,824 | +0.87(+1.75%) |
Mar 20, 2012 | 49.85 | 49.97 | 49.28 | 49.76 | 923,423 | -0.56(-1.11%) |
Mar 19, 2012 | 49.30 | 50.77 | 49.19 | 50.32 | 1,623,926 | +0.85(+1.72%) |
Mar 16, 2012 | 50.30 | 50.31 | 49.26 | 49.47 | 1,915,250 | -1.10(-2.18%) |
Mar 15, 2012 | 50.79 | 51.05 | 50.19 | 50.57 | 1,271,376 | -0.09(-0.18%) |
Mar 14, 2012 | 51.01 | 51.19 | 50.19 | 50.66 | 1,957,812 | -0.34(-0.67%) |
Mar 13, 2012 | 50.50 | 51.20 | 49.84 | 51.00 | 2,045,139 | +0.85(+1.69%) |
Mar 12, 2012 | 50.33 | 50.67 | 49.72 | 50.15 | 1,679,575 | -0.57(-1.12%) |
Mar 09, 2012 | 50.49 | 50.98 | 50.48 | 50.72 | 2,007,753 | -0.47(-0.92%) |
Mar 08, 2012 | 51.58 | 51.68 | 50.66 | 51.19 | 2,100,189 | -0.14(-0.27%) |
Mar 07, 2012 | 50.08 | 51.52 | 49.87 | 51.33 | 5,524,678 | +1.09(+2.17%) |
Mar 06, 2012 | 48.49 | 50.33 | 47.41 | 50.24 | 9,832,524 | +3.69(+7.93%) |
Mar 05, 2012 | 48.31 | 48.41 | 46.06 | 46.55 | 2,756,544 | -1.15(-2.41%) |
Mar 02, 2012 | 48.02 | 49.00 | 47.43 | 47.70 | 2,140,055 | -0.20(-0.42%) |