Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.78 | 47.79 | 46.81 | 47.32 | 226,687 | -0.37(-0.77%) |
May 30, 2012 | 48.54 | 48.54 | 47.62 | 47.68 | 185,908 | -1.19(-2.44%) |
May 29, 2012 | 48.71 | 49.16 | 48.30 | 48.88 | 314,423 | +0.80(+1.66%) |
May 25, 2012 | 48.65 | 48.87 | 47.99 | 48.08 | 151,118 | -0.51(-1.05%) |
May 24, 2012 | 48.36 | 48.68 | 47.70 | 48.59 | 387,065 | +0.35(+0.73%) |
May 23, 2012 | 47.46 | 48.37 | 46.58 | 48.24 | 464,652 | +0.38(+0.80%) |
May 22, 2012 | 48.35 | 48.55 | 47.54 | 47.85 | 535,566 | -0.42(-0.88%) |
May 21, 2012 | 47.88 | 48.62 | 47.70 | 48.28 | 600,044 | +0.57(+1.19%) |
May 18, 2012 | 49.64 | 49.64 | 47.59 | 47.71 | 744,240 | -1.90(-3.82%) |
May 17, 2012 | 50.39 | 50.96 | 49.41 | 49.60 | 643,048 | -0.54(-1.08%) |
May 16, 2012 | 50.11 | 51.19 | 50.01 | 50.15 | 749,199 | +0.10(+0.20%) |
May 15, 2012 | 50.09 | 50.22 | 49.68 | 50.05 | 349,597 | +0.05(+0.11%) |
May 14, 2012 | 49.81 | 50.40 | 49.68 | 49.99 | 303,791 | -0.27(-0.54%) |
May 11, 2012 | 50.05 | 50.89 | 49.89 | 50.26 | 344,716 | -0.05(-0.10%) |
May 10, 2012 | 51.16 | 51.30 | 50.07 | 50.32 | 408,158 | -0.55(-1.09%) |
May 09, 2012 | 50.03 | 51.28 | 49.72 | 50.87 | 471,461 | +0.32(+0.64%) |
May 08, 2012 | 50.35 | 50.63 | 49.39 | 50.55 | 689,523 | -0.18(-0.36%) |
May 07, 2012 | 50.42 | 51.21 | 50.17 | 50.73 | 285,822 | +0.09(+0.17%) |
May 04, 2012 | 51.14 | 51.39 | 50.61 | 50.65 | 806,430 | -0.56(-1.10%) |
May 03, 2012 | 50.79 | 51.59 | 50.75 | 51.21 | 515,233 | +0.43(+0.85%) |
May 02, 2012 | 50.12 | 50.93 | 50.03 | 50.78 | 462,715 | +0.26(+0.51%) |
May 01, 2012 | 50.44 | 51.03 | 49.94 | 50.52 | 411,251 | -0.02(-0.04%) |
Apr 30, 2012 | 50.26 | 50.84 | 49.82 | 50.54 | 497,099 | +0.70(+1.40%) |
Apr 27, 2012 | 49.11 | 49.94 | 48.71 | 49.84 | 406,689 | +0.01(+0.03%) |
Apr 26, 2012 | 48.86 | 50.03 | 48.80 | 49.83 | 277,048 | +0.84(+1.71%) |
Apr 25, 2012 | 49.19 | 49.21 | 48.55 | 48.99 | 182,941 | +0.59(+1.21%) |
Apr 24, 2012 | 48.32 | 48.96 | 48.21 | 48.40 | 342,651 | +0.03(+0.07%) |
Apr 23, 2012 | 48.35 | 48.73 | 47.39 | 48.37 | 360,769 | -0.59(-1.21%) |
Apr 20, 2012 | 48.86 | 49.27 | 48.69 | 48.96 | 309,408 | +0.30(+0.61%) |
Apr 19, 2012 | 48.28 | 48.91 | 47.89 | 48.67 | 343,079 | +0.49(+1.01%) |
Apr 18, 2012 | 48.10 | 48.46 | 47.81 | 48.18 | 487,957 | +0.05(+0.10%) |
Apr 17, 2012 | 47.82 | 48.55 | 47.79 | 48.13 | 284,340 | +0.51(+1.07%) |
Apr 16, 2012 | 47.64 | 48.03 | 47.30 | 47.62 | 265,144 | +0.28(+0.60%) |
Apr 13, 2012 | 47.52 | 47.59 | 47.13 | 47.34 | 293,733 | -0.42(-0.87%) |
Apr 12, 2012 | 46.70 | 47.82 | 46.70 | 47.75 | 268,888 | +1.05(+2.25%) |
Apr 11, 2012 | 46.55 | 46.95 | 46.41 | 46.70 | 433,946 | +0.37(+0.80%) |
Apr 10, 2012 | 46.57 | 46.77 | 46.03 | 46.33 | 406,287 | -0.33(-0.71%) |
Apr 09, 2012 | 46.39 | 46.78 | 46.26 | 46.66 | 321,063 | -0.29(-0.62%) |
Apr 05, 2012 | 46.96 | 47.19 | 46.79 | 46.96 | 343,889 | -0.10(-0.21%) |
Apr 04, 2012 | 46.90 | 47.13 | 46.58 | 47.05 | 379,827 | -0.32(-0.68%) |
Apr 03, 2012 | 47.25 | 47.55 | 47.03 | 47.38 | 522,198 | -0.03(-0.07%) |
Apr 02, 2012 | 47.35 | 47.75 | 47.24 | 47.41 | 592,699 | +0.03(+0.06%) |
Mar 30, 2012 | 47.72 | 47.75 | 47.04 | 47.38 | 336,204 | -0.04(-0.08%) |
Mar 29, 2012 | 46.57 | 47.56 | 46.57 | 47.42 | 404,818 | +0.57(+1.23%) |
Mar 28, 2012 | 46.84 | 46.92 | 46.30 | 46.85 | 373,942 | +0.12(+0.25%) |
Mar 27, 2012 | 46.29 | 46.95 | 46.24 | 46.73 | 370,154 | +0.52(+1.11%) |
Mar 26, 2012 | 46.16 | 46.30 | 45.82 | 46.22 | 530,518 | +0.36(+0.79%) |
Mar 23, 2012 | 45.87 | 46.15 | 45.50 | 45.85 | 389,274 | -0.11(-0.23%) |
Mar 22, 2012 | 46.83 | 46.86 | 45.75 | 45.96 | 459,743 | -1.20(-2.55%) |
Mar 21, 2012 | 46.85 | 47.32 | 46.61 | 47.16 | 320,198 | +0.43(+0.92%) |
Mar 20, 2012 | 47.06 | 47.13 | 46.53 | 46.73 | 283,899 | -0.68(-1.44%) |
Mar 19, 2012 | 47.07 | 47.90 | 47.07 | 47.41 | 348,590 | +0.15(+0.31%) |
Mar 16, 2012 | 47.43 | 47.97 | 47.17 | 47.27 | 397,130 | -0.18(-0.38%) |
Mar 15, 2012 | 47.15 | 47.79 | 46.92 | 47.44 | 243,327 | +0.18(+0.39%) |
Mar 14, 2012 | 48.02 | 48.16 | 46.81 | 47.26 | 311,826 | -0.99(-2.05%) |
Mar 13, 2012 | 47.42 | 48.35 | 47.42 | 48.25 | 230,558 | +0.90(+1.90%) |
Mar 12, 2012 | 47.60 | 47.66 | 47.20 | 47.35 | 305,374 | -0.29(-0.61%) |
Mar 09, 2012 | 47.04 | 48.19 | 46.82 | 47.64 | 212,955 | +0.65(+1.39%) |
Mar 08, 2012 | 47.07 | 47.55 | 46.74 | 46.99 | 208,580 | +0.32(+0.68%) |
Mar 07, 2012 | 46.56 | 46.82 | 46.12 | 46.67 | 242,840 | +0.12(+0.26%) |
Mar 06, 2012 | 46.38 | 46.63 | 46.07 | 46.55 | 385,245 | -0.28(-0.61%) |
Mar 05, 2012 | 46.93 | 46.95 | 46.53 | 46.84 | 279,995 | -0.29(-0.62%) |
Mar 02, 2012 | 47.55 | 47.61 | 46.86 | 47.13 | 260,183 | -0.49(-1.03%) |