Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.65 | 42.25 | 41.65 | 41.97 | 4,693 | +0.10(+0.24%) |
May 30, 2012 | 41.86 | 41.87 | 41.86 | 41.87 | 351 | -1.31(-3.03%) |
May 29, 2012 | 43.12 | 43.18 | 42.50 | 43.18 | 1,421 | +0.80(+1.89%) |
May 25, 2012 | 42.35 | 42.51 | 42.35 | 42.38 | 1,636 | +0.33(+0.78%) |
May 24, 2012 | 42.75 | 43.05 | 42.05 | 42.05 | 584 | +0.20(+0.48%) |
May 23, 2012 | 41.95 | 41.95 | 41.30 | 41.85 | 1,011 | -1.01(-2.36%) |
May 22, 2012 | 43.50 | 43.50 | 42.85 | 42.86 | 33,807 | +0.01(+0.02%) |
May 21, 2012 | 42.25 | 42.85 | 42.25 | 42.85 | 3,980 | +0.50(+1.18%) |
May 18, 2012 | 42.54 | 43.53 | 42.00 | 42.35 | 2,201 | -1.18(-2.71%) |
May 17, 2012 | 43.55 | 43.61 | 42.84 | 43.53 | 2,966 | -0.64(-1.45%) |
May 16, 2012 | 44.50 | 44.50 | 43.95 | 44.17 | 1,332 | +0.72(+1.66%) |
May 15, 2012 | 43.50 | 43.50 | 42.63 | 43.45 | 4,220 | -0.60(-1.36%) |
May 14, 2012 | 44.05 | 44.14 | 43.85 | 44.05 | 3,433 | -0.78(-1.74%) |
May 11, 2012 | 44.65 | 45.35 | 44.65 | 44.83 | 2,730 | -0.08(-0.18%) |
May 10, 2012 | 44.87 | 44.93 | 44.64 | 44.91 | 991 | +0.22(+0.49%) |
May 09, 2012 | 44.69 | 44.69 | 44.69 | 44.69 | 2,067 | -0.81(-1.78%) |
May 08, 2012 | 45.70 | 45.70 | 44.95 | 45.50 | 3,314 | -0.91(-1.96%) |
May 07, 2012 | 46.67 | 46.67 | 46.41 | 46.41 | 892 | -0.16(-0.34%) |
May 04, 2012 | 46.74 | 46.74 | 46.45 | 46.57 | 536 | -0.43(-0.91%) |
May 03, 2012 | 46.65 | 47.05 | 46.10 | 47.00 | 4,579 | +0.14(+0.30%) |
May 02, 2012 | 47.30 | 47.42 | 46.86 | 46.86 | 570 | -0.86(-1.80%) |
May 01, 2012 | 47.65 | 47.85 | 47.40 | 47.72 | 1,040 | +0.87(+1.86%) |
Apr 30, 2012 | 47.19 | 47.46 | 46.80 | 46.85 | 6,844 | +0.05(+0.11%) |
Apr 27, 2012 | 46.71 | 47.46 | 46.60 | 46.80 | 3,209 | +0.15(+0.32%) |
Apr 26, 2012 | 46.70 | 46.70 | 46.60 | 46.65 | 1,254 | +0.60(+1.30%) |
Apr 25, 2012 | 46.05 | 46.05 | 46.05 | 46.05 | 905 | +1.00(+2.22%) |
Apr 24, 2012 | 45.10 | 45.44 | 45.05 | 45.05 | 10,401 | +0.95(+2.15%) |
Apr 23, 2012 | 44.50 | 45.44 | 44.10 | 44.10 | 1,966 | -1.34(-2.95%) |
Apr 20, 2012 | 45.44 | 45.44 | 45.20 | 45.44 | 772 | +0.64(+1.43%) |
Apr 19, 2012 | 44.80 | 44.80 | 44.80 | 44.80 | 1,200 | +0.40(+0.90%) |
Apr 18, 2012 | 44.40 | 44.40 | 44.40 | 44.40 | 458 | -0.45(-1.00%) |
Apr 17, 2012 | 44.70 | 44.85 | 44.70 | 44.85 | 308 | +1.15(+2.63%) |
Apr 16, 2012 | 43.80 | 44.00 | 43.70 | 43.70 | 1,372 | -0.45(-1.02%) |
Apr 13, 2012 | 44.20 | 44.75 | 43.92 | 44.15 | 6,381 | -0.90(-2.00%) |
Apr 12, 2012 | 44.90 | 45.05 | 44.60 | 45.05 | 3,657 | +0.45(+1.01%) |
Apr 11, 2012 | 45.20 | 45.40 | 44.60 | 44.60 | 4,287 | -1.23(-2.68%) |
Apr 10, 2012 | 45.70 | 45.83 | 45.33 | 45.83 | 1,788 | -0.50(-1.08%) |
Apr 09, 2012 | 45.56 | 46.33 | 45.56 | 46.33 | 444 | -0.57(-1.22%) |
Apr 05, 2012 | 46.75 | 47.00 | 46.00 | 46.90 | 1,924 | +0.81(+1.76%) |
Apr 04, 2012 | 47.05 | 47.05 | 45.87 | 46.09 | 2,345 | -1.82(-3.80%) |
Apr 02, 2012 | 47.91 | 47.91 | 47.91 | 0 | +1.61(+3.48%) | |
Mar 30, 2012 | 47.03 | 47.03 | 46.30 | 46.30 | 3,317 | +0.40(+0.87%) |
Mar 29, 2012 | 46.65 | 46.65 | 45.90 | 45.90 | 10,989 | -0.53(-1.14%) |
Mar 28, 2012 | 47.25 | 47.25 | 46.42 | 46.43 | 9,675 | -0.73(-1.55%) |
Mar 27, 2012 | 47.14 | 47.75 | 47.14 | 47.16 | 970 | +0.36(+0.77%) |
Mar 26, 2012 | 46.80 | 46.80 | 46.80 | 46.80 | 291 | +1.59(+3.52%) |
Mar 23, 2012 | 45.20 | 45.21 | 45.20 | 45.21 | 232 | +0.60(+1.34%) |
Mar 22, 2012 | 45.10 | 45.10 | 44.50 | 44.61 | 1,001 | -1.53(-3.32%) |
Mar 21, 2012 | 46.39 | 46.39 | 45.59 | 46.14 | 5,630 | +0.19(+0.41%) |
Mar 20, 2012 | 46.40 | 46.40 | 45.90 | 45.95 | 2,521 | -1.07(-2.28%) |
Mar 19, 2012 | 47.00 | 47.02 | 47.00 | 47.02 | 829 | +0.68(+1.47%) |
Mar 16, 2012 | 47.02 | 47.02 | 46.28 | 46.34 | 1,494 | -0.06(-0.13%) |
Mar 15, 2012 | 46.05 | 46.40 | 46.05 | 46.40 | 1,225 | +0.99(+2.18%) |
Mar 14, 2012 | 45.70 | 45.70 | 45.41 | 45.41 | 662 | -1.04(-2.24%) |
Mar 13, 2012 | 46.21 | 46.45 | 46.21 | 46.45 | 1,100 | +1.03(+2.27%) |
Mar 12, 2012 | 45.92 | 45.92 | 45.42 | 45.42 | 1,062 | +0.09(+0.20%) |
Mar 09, 2012 | 46.28 | 46.28 | 45.33 | 45.33 | 301 | -0.17(-0.37%) |
Mar 08, 2012 | 45.38 | 46.10 | 45.30 | 45.50 | 1,656 | +0.30(+0.66%) |
Mar 07, 2012 | 45.20 | 45.20 | 45.20 | 45.20 | 234 | +0.55(+1.23%) |
Mar 06, 2012 | 44.65 | 44.65 | 44.30 | 44.65 | 1,167 | -0.80(-1.76%) |
Mar 05, 2012 | 45.65 | 45.75 | 45.45 | 45.45 | 2,335 | -1.21(-2.59%) |
Mar 02, 2012 | 46.55 | 46.66 | 46.31 | 46.66 | 1,368 | -0.69(-1.46%) |