Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.49 | 51.13 | 49.84 | 50.94 | 897,997 | +0.37(+0.72%) |
May 30, 2012 | 50.97 | 50.97 | 50.28 | 50.58 | 580,943 | -0.67(-1.30%) |
May 29, 2012 | 50.77 | 51.65 | 50.74 | 51.24 | 839,214 | +0.70(+1.38%) |
May 25, 2012 | 50.43 | 50.65 | 49.99 | 50.55 | 1,034,464 | +0.01(+0.02%) |
May 24, 2012 | 49.60 | 50.60 | 49.36 | 50.54 | 1,308,152 | +1.14(+2.31%) |
May 23, 2012 | 48.12 | 49.66 | 47.84 | 49.40 | 1,167,655 | +0.97(+2.01%) |
May 22, 2012 | 48.53 | 48.94 | 48.12 | 48.43 | 970,849 | +0.12(+0.24%) |
May 21, 2012 | 47.04 | 48.35 | 46.73 | 48.31 | 824,278 | +1.44(+3.06%) |
May 18, 2012 | 46.69 | 47.79 | 46.55 | 46.88 | 1,196,722 | +0.38(+0.82%) |
May 17, 2012 | 49.25 | 49.43 | 46.26 | 46.49 | 1,938,705 | -2.85(-5.78%) |
May 16, 2012 | 49.63 | 50.03 | 49.26 | 49.35 | 871,554 | -0.22(-0.45%) |
May 15, 2012 | 49.08 | 50.05 | 48.47 | 49.57 | 717,228 | +0.58(+1.18%) |
May 14, 2012 | 48.95 | 49.20 | 48.48 | 48.99 | 487,964 | -0.29(-0.58%) |
May 11, 2012 | 48.86 | 49.53 | 48.75 | 49.27 | 515,681 | +0.03(+0.05%) |
May 10, 2012 | 49.85 | 49.94 | 49.04 | 49.25 | 338,521 | -0.24(-0.49%) |
May 09, 2012 | 49.51 | 49.70 | 49.01 | 49.49 | 691,088 | -0.53(-1.05%) |
May 08, 2012 | 49.71 | 50.07 | 49.25 | 50.01 | 772,512 | -0.05(-0.11%) |
May 07, 2012 | 49.45 | 50.30 | 49.37 | 50.07 | 571,353 | +0.28(+0.57%) |
May 04, 2012 | 50.36 | 50.36 | 49.76 | 49.78 | 594,343 | -0.72(-1.43%) |
May 03, 2012 | 50.93 | 51.06 | 50.29 | 50.50 | 1,093,650 | -0.28(-0.56%) |
May 02, 2012 | 49.03 | 51.03 | 49.03 | 50.79 | 934,960 | +1.34(+2.72%) |
May 01, 2012 | 49.15 | 49.96 | 48.92 | 49.45 | 872,506 | +0.25(+0.51%) |
Apr 30, 2012 | 49.38 | 49.54 | 49.04 | 49.20 | 587,485 | -0.31(-0.63%) |
Apr 27, 2012 | 49.30 | 49.69 | 48.97 | 49.51 | 974,068 | +0.24(+0.49%) |
Apr 26, 2012 | 49.55 | 49.55 | 48.51 | 49.27 | 796,836 | -0.56(-1.12%) |
Apr 25, 2012 | 49.82 | 50.19 | 49.58 | 49.83 | 548,475 | +0.33(+0.66%) |
Apr 24, 2012 | 49.50 | 49.76 | 49.23 | 49.50 | 486,396 | +0.19(+0.38%) |
Apr 23, 2012 | 48.98 | 49.36 | 48.56 | 49.31 | 636,652 | -0.51(-1.02%) |
Apr 20, 2012 | 49.53 | 50.10 | 49.18 | 49.82 | 1,229,033 | +0.56(+1.14%) |
Apr 19, 2012 | 50.09 | 50.09 | 48.73 | 49.26 | 1,221,844 | -0.74(-1.48%) |
Apr 18, 2012 | 50.17 | 50.39 | 49.84 | 50.00 | 973,794 | -0.52(-1.02%) |
Apr 17, 2012 | 50.90 | 51.08 | 50.51 | 50.51 | 872,944 | -0.11(-0.21%) |
Apr 16, 2012 | 50.11 | 50.87 | 49.69 | 50.62 | 1,440,683 | +0.81(+1.62%) |
Apr 13, 2012 | 49.14 | 50.46 | 48.96 | 49.81 | 1,705,331 | +0.14(+0.29%) |
Apr 12, 2012 | 48.37 | 49.75 | 48.35 | 49.67 | 1,338,928 | +1.19(+2.46%) |
Apr 11, 2012 | 48.76 | 48.90 | 48.24 | 48.48 | 1,360,784 | +0.18(+0.37%) |
Apr 10, 2012 | 48.95 | 49.00 | 48.08 | 48.30 | 1,294,529 | -0.66(-1.34%) |
Apr 09, 2012 | 49.04 | 49.37 | 48.63 | 48.96 | 706,504 | -0.78(-1.57%) |
Apr 05, 2012 | 49.47 | 49.89 | 49.23 | 49.74 | 739,284 | +0.18(+0.36%) |
Apr 04, 2012 | 49.23 | 49.76 | 49.10 | 49.56 | 1,059,366 | -0.01(-0.02%) |
Apr 03, 2012 | 49.14 | 49.57 | 48.86 | 49.57 | 669,052 | +0.54(+1.11%) |
Apr 02, 2012 | 48.38 | 49.41 | 48.26 | 49.03 | 720,735 | +0.67(+1.38%) |
Mar 30, 2012 | 49.15 | 49.19 | 48.32 | 48.36 | 817,958 | -0.49(-1.00%) |
Mar 29, 2012 | 48.54 | 48.96 | 48.08 | 48.85 | 774,924 | +0.04(+0.09%) |
Mar 28, 2012 | 48.85 | 49.04 | 48.22 | 48.80 | 867,249 | +0.01(+0.02%) |
Mar 27, 2012 | 48.90 | 49.04 | 48.21 | 48.80 | 875,974 | +0.26(+0.53%) |
Mar 26, 2012 | 48.22 | 48.54 | 47.75 | 48.54 | 776,700 | +0.78(+1.64%) |
Mar 23, 2012 | 47.78 | 47.88 | 46.97 | 47.76 | 487,179 | +0.07(+0.15%) |
Mar 22, 2012 | 47.43 | 47.74 | 46.96 | 47.68 | 743,429 | -0.22(-0.46%) |
Mar 21, 2012 | 47.77 | 48.16 | 47.50 | 47.91 | 637,975 | +0.27(+0.56%) |
Mar 20, 2012 | 47.96 | 48.06 | 47.52 | 47.64 | 713,463 | -0.69(-1.44%) |
Mar 19, 2012 | 48.48 | 48.76 | 48.21 | 48.33 | 500,528 | -0.27(-0.55%) |
Mar 16, 2012 | 48.80 | 48.80 | 48.08 | 48.60 | 1,312,767 | -0.01(-0.02%) |
Mar 15, 2012 | 47.04 | 48.86 | 47.01 | 48.61 | 1,219,101 | +1.65(+3.50%) |
Mar 14, 2012 | 47.45 | 47.58 | 46.62 | 46.96 | 615,855 | -0.41(-0.86%) |
Mar 13, 2012 | 46.71 | 47.39 | 46.36 | 47.37 | 759,595 | +0.91(+1.95%) |
Mar 12, 2012 | 46.52 | 46.92 | 46.28 | 46.47 | 628,201 | +0.08(+0.17%) |
Mar 09, 2012 | 45.64 | 46.51 | 45.41 | 46.39 | 819,319 | +0.84(+1.86%) |
Mar 08, 2012 | 44.99 | 45.90 | 44.80 | 45.54 | 1,057,216 | +0.62(+1.39%) |
Mar 07, 2012 | 45.07 | 45.07 | 44.46 | 44.92 | 862,503 | -0.04(-0.08%) |
Mar 06, 2012 | 45.22 | 45.32 | 44.73 | 44.95 | 716,255 | -0.62(-1.37%) |
Mar 05, 2012 | 45.26 | 45.64 | 45.01 | 45.58 | 559,807 | +0.32(+0.71%) |
Mar 02, 2012 | 45.49 | 45.66 | 45.05 | 45.26 | 964,589 | -1.08(-2.32%) |