Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.67 | 47.41 | 46.48 | 47.41 | 9,431 | +0.74(+1.59%) |
May 30, 2012 | 47.21 | 47.89 | 46.67 | 46.67 | 6,512 | -1.29(-2.68%) |
May 29, 2012 | 47.94 | 47.95 | 46.82 | 47.95 | 3,317 | +0.69(+1.46%) |
May 25, 2012 | 47.77 | 47.77 | 47.17 | 47.26 | 2,168 | -0.24(-0.50%) |
May 24, 2012 | 47.77 | 47.85 | 47.42 | 47.50 | 1,686 | -0.10(-0.21%) |
May 23, 2012 | 47.88 | 48.58 | 46.96 | 47.60 | 5,188 | -0.63(-1.31%) |
May 22, 2012 | 48.45 | 48.61 | 48.23 | 48.23 | 1,805 | +0.11(+0.23%) |
May 21, 2012 | 47.73 | 48.95 | 47.16 | 48.12 | 11,010 | +0.74(+1.56%) |
May 18, 2012 | 47.42 | 48.46 | 45.22 | 47.38 | 5,507 | +0.18(+0.38%) |
May 17, 2012 | 48.95 | 48.95 | 47.20 | 47.20 | 3,827 | -1.42(-2.92%) |
May 16, 2012 | 49.33 | 49.33 | 48.63 | 48.63 | 2,717 | -0.45(-0.92%) |
May 15, 2012 | 48.68 | 49.54 | 48.68 | 49.08 | 1,470 | +0.51(+1.05%) |
May 14, 2012 | 46.88 | 48.98 | 46.88 | 48.57 | 5,237 | +0.32(+0.67%) |
May 11, 2012 | 48.51 | 49.77 | 47.88 | 48.24 | 4,163 | -0.97(-1.97%) |
May 10, 2012 | 49.42 | 49.98 | 49.10 | 49.21 | 4,345 | +0.19(+0.38%) |
May 09, 2012 | 48.38 | 49.80 | 48.38 | 49.03 | 4,915 | -0.23(-0.47%) |
May 08, 2012 | 47.60 | 50.23 | 46.94 | 49.26 | 6,583 | +1.63(+3.41%) |
May 07, 2012 | 42.85 | 48.29 | 42.85 | 47.63 | 8,758 | +2.55(+5.65%) |
May 04, 2012 | 45.95 | 46.40 | 45.08 | 45.08 | 6,977 | -1.12(-2.41%) |
May 03, 2012 | 48.63 | 48.63 | 46.20 | 46.20 | 6,415 | -2.12(-4.39%) |
May 02, 2012 | 48.11 | 48.59 | 47.94 | 48.32 | 3,299 | -0.40(-0.82%) |
May 01, 2012 | 49.45 | 50.48 | 48.71 | 48.72 | 12,928 | -0.43(-0.88%) |
Apr 30, 2012 | 49.91 | 49.91 | 48.91 | 49.15 | 4,352 | -1.08(-2.15%) |
Apr 27, 2012 | 50.15 | 50.23 | 49.26 | 50.23 | 5,045 | +0.22(+0.44%) |
Apr 26, 2012 | 50.17 | 50.27 | 49.72 | 50.01 | 8,018 | -0.42(-0.83%) |
Apr 25, 2012 | 50.15 | 50.71 | 49.80 | 50.43 | 6,196 | +0.20(+0.41%) |
Apr 24, 2012 | 50.13 | 50.23 | 49.74 | 50.23 | 3,282 | +0.61(+1.24%) |
Apr 23, 2012 | 50.63 | 50.63 | 49.61 | 49.61 | 7,623 | -1.46(-2.87%) |
Apr 20, 2012 | 53.11 | 53.11 | 50.87 | 51.08 | 10,074 | -0.77(-1.48%) |
Apr 19, 2012 | 52.81 | 52.92 | 51.43 | 51.84 | 5,776 | -0.95(-1.79%) |
Apr 18, 2012 | 53.12 | 53.71 | 52.64 | 52.79 | 4,822 | -1.15(-2.13%) |
Apr 17, 2012 | 53.80 | 54.75 | 53.61 | 53.94 | 2,960 | +0.82(+1.54%) |
Apr 16, 2012 | 52.70 | 53.78 | 52.70 | 53.12 | 4,728 | +0.76(+1.45%) |
Apr 13, 2012 | 51.81 | 54.01 | 51.81 | 52.36 | 5,833 | -2.27(-4.16%) |
Apr 12, 2012 | 51.40 | 55.09 | 51.32 | 54.64 | 9,177 | +3.12(+6.07%) |
Apr 11, 2012 | 50.11 | 51.67 | 50.11 | 51.51 | 8,455 | +2.09(+4.22%) |
Apr 10, 2012 | 51.57 | 51.57 | 49.19 | 49.43 | 13,466 | -1.95(-3.80%) |
Apr 09, 2012 | 52.49 | 52.69 | 51.38 | 51.38 | 7,627 | -1.76(-3.32%) |
Apr 05, 2012 | 55.37 | 55.37 | 52.07 | 53.14 | 13,930 | +0.72(+1.38%) |
Apr 04, 2012 | 52.97 | 52.97 | 51.70 | 52.41 | 26,723 | -0.78(-1.47%) |
Apr 03, 2012 | 55.85 | 55.85 | 53.20 | 53.20 | 15,224 | -2.44(-4.38%) |
Apr 02, 2012 | 55.45 | 56.03 | 55.32 | 55.63 | 6,801 | -0.14(-0.24%) |
Mar 30, 2012 | 58.27 | 58.27 | 55.22 | 55.77 | 5,179 | -1.71(-2.98%) |
Mar 29, 2012 | 58.21 | 58.21 | 57.32 | 57.48 | 2,269 | -1.06(-1.80%) |
Mar 28, 2012 | 59.33 | 59.33 | 57.97 | 58.54 | 3,938 | -0.80(-1.34%) |
Mar 27, 2012 | 58.58 | 59.42 | 58.22 | 59.33 | 5,507 | +0.87(+1.50%) |
Mar 26, 2012 | 57.31 | 58.56 | 56.08 | 58.46 | 6,723 | +2.17(+3.86%) |
Mar 23, 2012 | 55.28 | 56.35 | 54.99 | 56.29 | 6,712 | +0.97(+1.75%) |
Mar 22, 2012 | 55.55 | 56.15 | 54.72 | 55.32 | 4,175 | -0.71(-1.27%) |
Mar 21, 2012 | 57.20 | 57.20 | 55.74 | 56.03 | 4,001 | -0.66(-1.17%) |
Mar 20, 2012 | 58.49 | 58.58 | 56.25 | 56.69 | 5,553 | -2.00(-3.40%) |
Mar 19, 2012 | 57.83 | 59.20 | 57.83 | 58.69 | 7,052 | +0.82(+1.42%) |
Mar 16, 2012 | 58.79 | 58.79 | 57.14 | 57.87 | 23,062 | -0.86(-1.46%) |
Mar 15, 2012 | 56.78 | 58.72 | 56.63 | 58.72 | 4,904 | +2.13(+3.77%) |
Mar 14, 2012 | 55.79 | 56.76 | 55.44 | 56.59 | 4,605 | +0.56(+1.00%) |
Mar 13, 2012 | 51.06 | 57.17 | 51.06 | 56.03 | 18,014 | +5.93(+11.85%) |
Mar 12, 2012 | 50.19 | 50.81 | 49.87 | 50.10 | 1,861 | -0.08(-0.17%) |
Mar 09, 2012 | 49.18 | 50.18 | 49.18 | 50.18 | 6,068 | +1.29(+2.64%) |
Mar 08, 2012 | 49.54 | 49.54 | 48.18 | 48.89 | 7,503 | +0.08(+0.16%) |
Mar 07, 2012 | 48.65 | 49.11 | 48.33 | 48.82 | 9,071 | +0.38(+0.79%) |
Mar 06, 2012 | 50.62 | 50.99 | 48.43 | 48.43 | 6,473 | -3.31(-6.40%) |
Mar 05, 2012 | 52.64 | 53.48 | 51.65 | 51.74 | 4,642 | -0.90(-1.71%) |
Mar 02, 2012 | 56.12 | 56.69 | 52.10 | 52.64 | 11,118 | -3.53(-6.29%) |