Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.69 | 48.91 | 45.72 | 46.19 | 1,788,602 | -2.75(-5.62%) |
May 30, 2012 | 52.16 | 52.34 | 47.95 | 48.94 | 2,041,208 | -4.82(-8.97%) |
May 29, 2012 | 53.71 | 54.52 | 52.23 | 53.76 | 596,285 | +0.62(+1.16%) |
May 25, 2012 | 52.74 | 53.40 | 52.14 | 53.14 | 410,125 | +0.23(+0.44%) |
May 24, 2012 | 53.27 | 53.66 | 51.52 | 52.91 | 876,020 | -0.22(-0.42%) |
May 23, 2012 | 52.54 | 53.29 | 51.76 | 53.13 | 1,151,413 | +0.07(+0.12%) |
May 22, 2012 | 52.49 | 53.54 | 51.85 | 53.07 | 948,170 | +0.74(+1.41%) |
May 21, 2012 | 48.74 | 52.62 | 48.36 | 52.33 | 1,150,054 | +3.50(+7.16%) |
May 18, 2012 | 49.32 | 49.34 | 47.45 | 48.83 | 1,384,784 | -0.18(-0.36%) |
May 17, 2012 | 52.68 | 54.36 | 48.95 | 49.01 | 3,563,259 | +1.45(+3.05%) |
May 16, 2012 | 49.42 | 50.46 | 47.23 | 47.56 | 1,366,234 | -1.91(-3.86%) |
May 15, 2012 | 49.28 | 50.69 | 48.85 | 49.47 | 992,289 | +0.19(+0.38%) |
May 14, 2012 | 50.71 | 50.74 | 48.91 | 49.28 | 917,960 | -1.84(-3.60%) |
May 11, 2012 | 51.07 | 53.52 | 50.70 | 51.12 | 1,027,072 | -0.26(-0.51%) |
May 10, 2012 | 51.75 | 52.12 | 50.11 | 51.39 | 773,833 | -0.01(-0.02%) |
May 09, 2012 | 50.74 | 51.88 | 49.96 | 51.39 | 721,670 | +0.08(+0.16%) |
May 08, 2012 | 51.36 | 51.88 | 50.03 | 51.31 | 818,649 | -0.22(-0.44%) |
May 07, 2012 | 51.50 | 52.82 | 50.67 | 51.53 | 879,845 | -0.18(-0.34%) |
May 04, 2012 | 53.36 | 54.44 | 51.58 | 51.71 | 984,010 | -2.46(-4.54%) |
May 03, 2012 | 57.99 | 58.00 | 53.54 | 54.17 | 1,380,800 | -3.86(-6.65%) |
May 02, 2012 | 57.51 | 60.30 | 56.62 | 58.03 | 2,892,524 | +0.02(+0.03%) |
May 01, 2012 | 53.41 | 61.43 | 52.87 | 58.01 | 5,182,736 | +7.73(+15.38%) |
Apr 30, 2012 | 50.58 | 51.10 | 49.24 | 50.28 | 1,085,475 | -0.51(-1.01%) |
Apr 27, 2012 | 49.31 | 51.57 | 48.35 | 50.80 | 1,355,485 | +1.74(+3.54%) |
Apr 26, 2012 | 48.56 | 49.66 | 47.85 | 49.06 | 1,198,491 | +0.21(+0.42%) |
Apr 25, 2012 | 47.71 | 49.95 | 46.51 | 48.85 | 1,596,715 | +1.55(+3.28%) |
Apr 24, 2012 | 48.67 | 48.87 | 46.89 | 47.30 | 810,578 | -1.32(-2.71%) |
Apr 23, 2012 | 49.11 | 49.52 | 48.20 | 48.62 | 1,222,571 | -1.05(-2.11%) |
Apr 20, 2012 | 52.47 | 52.64 | 49.43 | 49.66 | 1,782,467 | -2.37(-4.56%) |
Apr 19, 2012 | 52.25 | 53.27 | 51.96 | 52.04 | 1,044,273 | -0.33(-0.62%) |
Apr 18, 2012 | 53.38 | 53.76 | 51.67 | 52.37 | 1,268,806 | -1.28(-2.39%) |
Apr 17, 2012 | 54.77 | 55.84 | 53.49 | 53.65 | 998,977 | -0.49(-0.90%) |
Apr 16, 2012 | 54.47 | 55.27 | 52.74 | 54.13 | 900,427 | +0.22(+0.40%) |
Apr 13, 2012 | 54.90 | 55.02 | 53.19 | 53.92 | 923,604 | -1.10(-2.01%) |
Apr 12, 2012 | 55.35 | 56.30 | 54.47 | 55.02 | 1,004,646 | +0.18(+0.32%) |
Apr 11, 2012 | 55.93 | 56.33 | 54.48 | 54.84 | 875,288 | -0.53(-0.96%) |
Apr 10, 2012 | 57.12 | 57.96 | 54.88 | 55.38 | 1,435,053 | -2.00(-3.49%) |
Apr 09, 2012 | 57.39 | 57.82 | 56.41 | 57.38 | 1,099,004 | -0.77(-1.32%) |
Apr 05, 2012 | 58.53 | 59.99 | 57.97 | 58.15 | 1,218,839 | -0.78(-1.32%) |
Apr 04, 2012 | 61.02 | 61.99 | 58.76 | 58.92 | 1,986,555 | -4.71(-7.41%) |
Apr 03, 2012 | 61.90 | 64.78 | 61.09 | 63.63 | 1,829,060 | +1.28(+2.05%) |
Apr 02, 2012 | 62.17 | 62.76 | 60.19 | 62.35 | 1,498,976 | +0.41(+0.66%) |
Mar 30, 2012 | 63.90 | 64.09 | 61.61 | 61.94 | 1,019,002 | -1.22(-1.92%) |
Mar 29, 2012 | 64.61 | 65.45 | 62.21 | 63.16 | 1,498,129 | -1.35(-2.09%) |
Mar 28, 2012 | 68.18 | 69.79 | 63.86 | 64.50 | 1,662,383 | -4.22(-6.14%) |
Mar 27, 2012 | 67.26 | 70.72 | 66.48 | 68.72 | 1,270,181 | +1.62(+2.41%) |
Mar 26, 2012 | 68.24 | 68.57 | 65.96 | 67.10 | 902,103 | -0.55(-0.82%) |
Mar 23, 2012 | 69.35 | 69.36 | 65.88 | 67.65 | 1,302,286 | -1.24(-1.80%) |
Mar 22, 2012 | 70.79 | 70.79 | 67.80 | 68.90 | 1,728,168 | -2.80(-3.91%) |
Mar 21, 2012 | 74.81 | 75.30 | 71.14 | 71.70 | 1,647,360 | -3.09(-4.14%) |
Mar 20, 2012 | 73.96 | 75.64 | 73.67 | 74.80 | 1,051,797 | +0.13(+0.18%) |
Mar 19, 2012 | 76.36 | 76.84 | 74.10 | 74.67 | 1,503,561 | -2.52(-3.26%) |
Mar 16, 2012 | 78.54 | 80.31 | 76.51 | 77.18 | 2,754,863 | -0.82(-1.05%) |
Mar 15, 2012 | 74.65 | 78.96 | 74.28 | 78.00 | 1,955,055 | +3.24(+4.34%) |
Mar 14, 2012 | 74.23 | 75.73 | 73.66 | 74.76 | 1,093,693 | +0.02(+0.03%) |
Mar 13, 2012 | 72.58 | 74.90 | 71.90 | 74.74 | 1,132,911 | +2.08(+2.87%) |
Mar 12, 2012 | 74.67 | 75.86 | 72.02 | 72.66 | 1,380,993 | -2.59(-3.44%) |
Mar 09, 2012 | 72.47 | 76.20 | 72.07 | 75.25 | 1,753,495 | +2.66(+3.67%) |
Mar 08, 2012 | 69.30 | 73.18 | 68.82 | 72.58 | 1,227,451 | +3.49(+5.05%) |
Mar 07, 2012 | 68.64 | 70.58 | 67.52 | 69.09 | 1,053,589 | +0.45(+0.65%) |
Mar 06, 2012 | 69.24 | 69.24 | 67.14 | 68.64 | 1,645,370 | -0.99(-1.42%) |
Mar 05, 2012 | 70.51 | 73.58 | 68.72 | 69.64 | 2,500,607 | -1.38(-1.95%) |
Mar 02, 2012 | 64.53 | 71.62 | 64.08 | 71.02 | 2,839,329 | +6.28(+9.71%) |