Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.48 | 46.51 | 44.59 | 46.27 | 446,737 | +0.87(+1.91%) |
May 30, 2012 | 46.52 | 46.52 | 44.99 | 45.41 | 355,384 | -1.71(-3.64%) |
May 29, 2012 | 45.97 | 47.15 | 45.40 | 47.12 | 403,526 | +1.53(+3.36%) |
May 25, 2012 | 45.70 | 45.99 | 45.08 | 45.59 | 223,235 | +0.03(+0.06%) |
May 24, 2012 | 46.15 | 46.28 | 45.23 | 45.56 | 232,904 | -0.69(-1.49%) |
May 23, 2012 | 45.23 | 46.47 | 45.14 | 46.25 | 162,247 | +0.76(+1.67%) |
May 22, 2012 | 45.92 | 46.84 | 45.17 | 45.49 | 326,711 | -0.57(-1.24%) |
May 21, 2012 | 45.97 | 46.88 | 45.11 | 46.07 | 382,539 | +1.47(+3.30%) |
May 18, 2012 | 44.28 | 45.33 | 43.84 | 44.59 | 320,773 | +0.31(+0.70%) |
May 17, 2012 | 45.33 | 45.48 | 44.06 | 44.28 | 524,510 | -1.13(-2.48%) |
May 16, 2012 | 46.15 | 46.70 | 45.32 | 45.41 | 361,496 | -0.51(-1.11%) |
May 15, 2012 | 45.96 | 46.52 | 45.65 | 45.92 | 205,255 | -0.02(-0.04%) |
May 14, 2012 | 46.92 | 47.06 | 45.82 | 45.94 | 320,893 | -1.60(-3.36%) |
May 11, 2012 | 47.09 | 48.52 | 46.87 | 47.54 | 347,581 | +0.01(+0.02%) |
May 10, 2012 | 47.37 | 47.99 | 46.88 | 47.53 | 402,299 | +0.60(+1.28%) |
May 09, 2012 | 45.19 | 47.29 | 45.19 | 46.93 | 584,983 | +0.86(+1.87%) |
May 08, 2012 | 47.31 | 47.52 | 45.73 | 46.07 | 489,085 | -1.37(-2.90%) |
May 07, 2012 | 49.18 | 49.18 | 46.73 | 47.44 | 467,821 | -0.50(-1.05%) |
May 04, 2012 | 48.87 | 49.70 | 47.85 | 47.94 | 389,470 | -1.35(-2.74%) |
May 03, 2012 | 50.19 | 50.47 | 48.57 | 49.29 | 442,415 | -0.87(-1.74%) |
May 02, 2012 | 50.05 | 50.58 | 49.31 | 50.16 | 500,231 | -0.03(-0.05%) |
May 01, 2012 | 51.13 | 52.38 | 50.05 | 50.19 | 412,392 | -0.82(-1.61%) |
Apr 30, 2012 | 51.50 | 51.83 | 50.23 | 51.01 | 460,946 | -0.68(-1.31%) |
Apr 27, 2012 | 50.70 | 52.32 | 50.45 | 51.69 | 361,084 | +0.88(+1.73%) |
Apr 26, 2012 | 50.22 | 50.87 | 49.18 | 50.81 | 708,846 | -0.26(-0.52%) |
Apr 25, 2012 | 50.22 | 51.29 | 50.07 | 51.07 | 430,301 | +1.32(+2.66%) |
Apr 24, 2012 | 49.48 | 50.38 | 49.01 | 49.75 | 302,434 | +0.51(+1.04%) |
Apr 23, 2012 | 49.86 | 50.02 | 48.81 | 49.24 | 292,622 | -1.55(-3.05%) |
Apr 20, 2012 | 50.89 | 51.16 | 50.34 | 50.79 | 217,880 | +0.49(+0.98%) |
Apr 19, 2012 | 51.51 | 51.69 | 50.06 | 50.30 | 371,999 | -1.35(-2.61%) |
Apr 18, 2012 | 51.51 | 51.78 | 50.95 | 51.64 | 248,332 | -0.02(-0.03%) |
Apr 17, 2012 | 50.64 | 52.35 | 50.29 | 51.66 | 374,620 | +1.42(+2.82%) |
Apr 16, 2012 | 49.67 | 50.80 | 48.89 | 50.24 | 341,250 | +0.88(+1.79%) |
Apr 13, 2012 | 49.66 | 49.78 | 48.78 | 49.36 | 217,490 | -0.41(-0.81%) |
Apr 12, 2012 | 49.55 | 50.10 | 49.09 | 49.77 | 213,848 | +0.38(+0.77%) |
Apr 11, 2012 | 48.96 | 49.57 | 48.83 | 49.39 | 249,434 | +0.78(+1.61%) |
Apr 10, 2012 | 50.59 | 50.76 | 48.35 | 48.60 | 531,755 | -2.07(-4.09%) |
Apr 09, 2012 | 50.74 | 50.77 | 50.08 | 50.67 | 243,722 | -0.52(-1.02%) |
Apr 05, 2012 | 50.94 | 51.88 | 50.74 | 51.19 | 293,617 | -0.01(-0.02%) |
Apr 04, 2012 | 51.64 | 51.64 | 50.49 | 51.20 | 377,209 | -0.93(-1.78%) |
Apr 03, 2012 | 51.13 | 52.85 | 50.76 | 52.13 | 765,543 | +1.95(+3.88%) |
Apr 02, 2012 | 49.37 | 50.32 | 49.19 | 50.18 | 354,047 | +0.68(+1.37%) |
Mar 30, 2012 | 50.23 | 50.45 | 49.41 | 49.50 | 420,096 | -0.40(-0.79%) |
Mar 29, 2012 | 48.98 | 49.91 | 48.54 | 49.90 | 357,536 | +0.46(+0.93%) |
Mar 28, 2012 | 50.01 | 50.10 | 48.99 | 49.44 | 421,456 | -0.44(-0.88%) |
Mar 27, 2012 | 50.39 | 50.54 | 49.85 | 49.88 | 296,107 | -0.53(-1.05%) |
Mar 26, 2012 | 48.90 | 50.76 | 48.75 | 50.41 | 398,708 | +2.12(+4.38%) |
Mar 23, 2012 | 48.47 | 48.59 | 47.10 | 48.29 | 403,708 | -0.19(-0.40%) |
Mar 22, 2012 | 47.70 | 48.70 | 47.62 | 48.49 | 552,493 | +0.37(+0.77%) |
Mar 21, 2012 | 48.45 | 49.05 | 47.99 | 48.12 | 275,071 | -0.31(-0.64%) |
Mar 20, 2012 | 48.44 | 48.95 | 47.91 | 48.43 | 245,389 | -0.49(-1.01%) |
Mar 19, 2012 | 48.39 | 49.34 | 47.73 | 48.92 | 233,932 | +0.29(+0.60%) |
Mar 16, 2012 | 49.39 | 49.60 | 48.60 | 48.63 | 367,726 | -0.50(-1.02%) |
Mar 15, 2012 | 48.96 | 49.69 | 48.65 | 49.13 | 399,034 | +0.11(+0.23%) |
Mar 14, 2012 | 49.18 | 49.35 | 48.52 | 49.02 | 201,869 | -0.16(-0.32%) |
Mar 13, 2012 | 48.59 | 49.18 | 48.11 | 49.18 | 443,719 | +0.95(+1.97%) |
Mar 12, 2012 | 48.47 | 48.57 | 47.62 | 48.22 | 263,658 | -0.25(-0.51%) |
Mar 09, 2012 | 47.83 | 49.10 | 47.55 | 48.47 | 216,114 | +0.74(+1.55%) |
Mar 08, 2012 | 47.33 | 48.01 | 46.80 | 47.73 | 253,378 | +0.70(+1.48%) |
Mar 07, 2012 | 46.91 | 47.23 | 46.11 | 47.03 | 193,608 | +0.25(+0.53%) |
Mar 06, 2012 | 46.97 | 47.05 | 46.21 | 46.79 | 283,567 | -0.68(-1.43%) |
Mar 05, 2012 | 47.86 | 47.94 | 47.25 | 47.47 | 267,512 | -0.63(-1.32%) |
Mar 02, 2012 | 47.59 | 49.05 | 47.59 | 48.10 | 706,195 | +0.55(+1.15%) |