Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.28 | 43.91 | 41.78 | 41.78 | 16,434 | -1.50(-3.47%) |
May 30, 2012 | 43.43 | 43.95 | 43.27 | 43.29 | 4,195 | -0.56(-1.28%) |
May 29, 2012 | 42.85 | 43.85 | 42.85 | 43.85 | 5,360 | +1.15(+2.70%) |
May 25, 2012 | 42.65 | 43.65 | 42.30 | 42.70 | 8,100 | -0.17(-0.40%) |
May 24, 2012 | 43.79 | 43.79 | 42.57 | 42.87 | 2,948 | -0.54(-1.24%) |
May 23, 2012 | 42.54 | 43.43 | 42.50 | 43.41 | 3,417 | +0.77(+1.80%) |
May 22, 2012 | 43.66 | 44.00 | 42.46 | 42.64 | 6,380 | -0.87(-1.99%) |
May 21, 2012 | 43.30 | 43.81 | 42.48 | 43.51 | 8,913 | +0.02(+0.04%) |
May 18, 2012 | 43.90 | 44.10 | 42.50 | 43.49 | 12,078 | -0.56(-1.26%) |
May 17, 2012 | 43.78 | 44.50 | 43.27 | 44.05 | 12,721 | +0.36(+0.82%) |
May 16, 2012 | 43.74 | 44.45 | 43.39 | 43.69 | 7,537 | +0.38(+0.87%) |
May 15, 2012 | 42.72 | 43.61 | 42.69 | 43.31 | 9,750 | +0.90(+2.12%) |
May 14, 2012 | 42.88 | 43.82 | 41.96 | 42.41 | 14,217 | -0.91(-2.09%) |
May 11, 2012 | 43.38 | 43.88 | 42.73 | 43.32 | 2,669 | -0.29(-0.67%) |
May 10, 2012 | 44.40 | 44.40 | 42.97 | 43.61 | 11,396 | -0.16(-0.35%) |
May 09, 2012 | 43.26 | 44.81 | 42.72 | 43.77 | 5,606 | +0.46(+1.06%) |
May 08, 2012 | 43.70 | 43.97 | 41.69 | 43.31 | 14,571 | -0.42(-0.97%) |
May 07, 2012 | 44.40 | 45.40 | 43.21 | 43.74 | 6,300 | -0.62(-1.40%) |
May 04, 2012 | 44.79 | 46.02 | 44.22 | 44.36 | 3,223 | -0.33(-0.73%) |
May 03, 2012 | 47.03 | 47.03 | 44.32 | 44.68 | 6,544 | -2.13(-4.55%) |
May 02, 2012 | 45.52 | 47.07 | 45.16 | 46.81 | 6,257 | +1.15(+2.52%) |
May 01, 2012 | 46.62 | 46.92 | 45.43 | 45.66 | 15,354 | -1.13(-2.41%) |
Apr 30, 2012 | 45.61 | 46.79 | 45.56 | 46.79 | 37,960 | +1.29(+2.83%) |
Apr 27, 2012 | 44.21 | 46.15 | 44.21 | 45.50 | 10,720 | +0.39(+0.87%) |
Apr 26, 2012 | 44.39 | 45.77 | 44.32 | 45.11 | 15,211 | +0.79(+1.79%) |
Apr 25, 2012 | 42.54 | 45.14 | 42.32 | 44.32 | 28,421 | +1.93(+4.56%) |
Apr 24, 2012 | 42.26 | 42.43 | 41.49 | 42.38 | 8,432 | +0.50(+1.19%) |
Apr 23, 2012 | 42.13 | 42.98 | 41.72 | 41.88 | 18,370 | -0.53(-1.25%) |
Apr 20, 2012 | 41.22 | 43.36 | 41.22 | 42.41 | 19,570 | +2.11(+5.24%) |
Apr 19, 2012 | 41.63 | 44.31 | 40.30 | 40.30 | 24,777 | -1.04(-2.53%) |
Apr 18, 2012 | 44.52 | 44.52 | 41.00 | 41.35 | 63,310 | -3.37(-7.54%) |
Apr 17, 2012 | 44.70 | 45.45 | 44.28 | 44.72 | 12,896 | +0.35(+0.79%) |
Apr 16, 2012 | 44.68 | 44.76 | 43.39 | 44.36 | 15,185 | +0.34(+0.78%) |
Apr 13, 2012 | 44.52 | 44.52 | 43.70 | 44.02 | 9,019 | -0.70(-1.57%) |
Apr 12, 2012 | 43.31 | 44.88 | 42.90 | 44.72 | 8,453 | +1.35(+3.12%) |
Apr 11, 2012 | 43.47 | 44.40 | 42.90 | 43.37 | 20,189 | +0.12(+0.28%) |
Apr 10, 2012 | 44.49 | 45.67 | 41.39 | 43.25 | 25,718 | -1.26(-2.82%) |
Apr 09, 2012 | 45.71 | 46.27 | 43.25 | 44.50 | 23,762 | -1.61(-3.49%) |
Apr 05, 2012 | 45.73 | 46.58 | 45.73 | 46.11 | 5,842 | -0.05(-0.11%) |
Apr 04, 2012 | 46.06 | 46.63 | 46.06 | 46.16 | 7,427 | -0.20(-0.42%) |
Apr 03, 2012 | 47.57 | 47.57 | 46.20 | 46.36 | 5,900 | -1.24(-2.61%) |
Apr 02, 2012 | 47.02 | 47.63 | 46.62 | 47.60 | 14,784 | +0.32(+0.67%) |
Mar 30, 2012 | 46.90 | 47.80 | 46.90 | 47.28 | 39,426 | +0.46(+0.98%) |
Mar 29, 2012 | 46.52 | 46.99 | 46.52 | 46.82 | 5,316 | -0.11(-0.24%) |
Mar 28, 2012 | 46.86 | 47.07 | 46.45 | 46.94 | 6,078 | +0.07(+0.16%) |
Mar 27, 2012 | 46.80 | 47.08 | 46.32 | 46.86 | 5,426 | -0.12(-0.26%) |
Mar 26, 2012 | 47.03 | 47.60 | 46.92 | 46.98 | 7,431 | +0.30(+0.65%) |
Mar 23, 2012 | 46.29 | 47.03 | 46.10 | 46.68 | 6,458 | +0.23(+0.49%) |
Mar 22, 2012 | 46.99 | 46.99 | 46.12 | 46.45 | 3,034 | -0.64(-1.37%) |
Mar 21, 2012 | 47.27 | 47.73 | 46.50 | 47.10 | 7,481 | -0.16(-0.35%) |
Mar 20, 2012 | 47.40 | 47.82 | 46.51 | 47.26 | 7,532 | +0.05(+0.10%) |
Mar 19, 2012 | 47.38 | 47.89 | 46.76 | 47.21 | 6,094 | -0.07(-0.16%) |
Mar 16, 2012 | 46.34 | 47.55 | 46.34 | 47.29 | 7,174 | +0.73(+1.56%) |
Mar 15, 2012 | 46.79 | 46.79 | 46.26 | 46.56 | 4,343 | +0.07(+0.16%) |
Mar 14, 2012 | 46.71 | 46.97 | 46.22 | 46.49 | 8,158 | -0.17(-0.37%) |
Mar 13, 2012 | 48.88 | 48.93 | 45.76 | 46.66 | 33,066 | -1.90(-3.92%) |
Mar 12, 2012 | 48.67 | 49.01 | 48.55 | 48.56 | 2,599 | -0.38(-0.77%) |
Mar 09, 2012 | 49.05 | 49.15 | 48.83 | 48.93 | 3,316 | -0.20(-0.40%) |
Mar 08, 2012 | 49.47 | 49.47 | 48.38 | 49.13 | 3,101 | +0.16(+0.33%) |
Mar 07, 2012 | 48.98 | 48.98 | 48.64 | 48.97 | 2,241 | +0.37(+0.76%) |
Mar 06, 2012 | 48.70 | 49.31 | 48.15 | 48.60 | 2,933 | -0.77(-1.55%) |
Mar 05, 2012 | 46.52 | 49.69 | 46.52 | 49.37 | 12,274 | +2.63(+5.62%) |
Mar 02, 2012 | 47.00 | 48.40 | 46.11 | 46.74 | 11,089 | -0.28(-0.59%) |