Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.85 | 40.85 | 40.41 | 40.46 | 18,806 | -0.41(-1.00%) |
May 30, 2012 | 40.87 | 40.87 | 40.87 | 40.87 | 193 | -0.43(-1.04%) |
May 29, 2012 | 41.32 | 41.33 | 41.24 | 41.30 | 2,187 | -0.23(-0.55%) |
May 25, 2012 | 41.52 | 41.53 | 41.45 | 41.53 | 6,997 | +0.06(+0.14%) |
May 24, 2012 | 41.52 | 41.52 | 41.42 | 41.47 | 1,848 | +0.20(+0.49%) |
May 23, 2012 | 41.19 | 41.27 | 40.94 | 41.27 | 25,939 | -0.47(-1.13%) |
May 22, 2012 | 42.02 | 42.07 | 41.74 | 41.74 | 968 | -0.53(-1.25%) |
May 21, 2012 | 42.13 | 42.27 | 42.13 | 42.27 | 2,692 | +0.20(+0.47%) |
May 18, 2012 | 42.10 | 42.13 | 42.07 | 42.07 | 1,005 | +0.21(+0.50%) |
May 17, 2012 | 41.96 | 41.96 | 41.86 | 41.86 | 1,103 | +0.23(+0.55%) |
May 16, 2012 | 41.66 | 41.80 | 41.63 | 41.63 | 3,058 | -0.05(-0.13%) |
May 15, 2012 | 41.90 | 41.90 | 41.69 | 41.69 | 21,728 | -0.21(-0.49%) |
May 14, 2012 | 41.94 | 42.00 | 41.89 | 41.89 | 5,530 | -0.54(-1.28%) |
May 11, 2012 | 42.52 | 42.76 | 42.44 | 42.44 | 4,860 | -0.41(-0.95%) |
May 10, 2012 | 42.98 | 42.98 | 42.84 | 42.84 | 990 | +0.12(+0.29%) |
May 09, 2012 | 42.66 | 42.89 | 42.62 | 42.72 | 20,213 | -0.30(-0.70%) |
May 08, 2012 | 42.79 | 43.11 | 42.79 | 43.02 | 28,502 | -0.44(-1.02%) |
May 07, 2012 | 43.22 | 43.46 | 43.13 | 43.46 | 86,838 | -0.14(-0.31%) |
May 04, 2012 | 43.46 | 43.65 | 43.40 | 43.60 | 2,747 | -0.43(-0.98%) |
May 03, 2012 | 44.13 | 44.13 | 44.03 | 44.03 | 1,103 | -0.48(-1.07%) |
May 02, 2012 | 44.72 | 44.72 | 44.51 | 44.51 | 6,041 | -0.60(-1.33%) |
May 01, 2012 | 44.92 | 45.18 | 44.92 | 45.11 | 10,243 | +0.06(+0.14%) |
Apr 30, 2012 | 44.87 | 45.07 | 44.87 | 45.05 | 4,098 | +0.12(+0.26%) |
Apr 27, 2012 | 44.85 | 44.93 | 44.85 | 44.93 | 212 | +0.16(+0.36%) |
Apr 26, 2012 | 44.77 | 44.77 | 44.77 | 44.77 | 209 | +0.42(+0.95%) |
Apr 25, 2012 | 44.41 | 44.41 | 44.35 | 44.35 | 4,500 | +0.05(+0.11%) |
Apr 24, 2012 | 44.30 | 44.30 | 44.30 | 44.30 | 882 | +0.04(+0.09%) |
Apr 23, 2012 | 44.01 | 44.26 | 43.97 | 44.26 | 18,619 | -0.25(-0.57%) |
Apr 20, 2012 | 44.46 | 44.54 | 44.41 | 44.51 | 2,154 | +0.23(+0.53%) |
Apr 19, 2012 | 44.31 | 44.31 | 44.19 | 44.28 | 4,320 | +0.08(+0.18%) |
Apr 18, 2012 | 44.22 | 44.22 | 44.18 | 44.20 | 2,982 | -0.28(-0.63%) |
Apr 17, 2012 | 44.48 | 44.58 | 44.48 | 44.48 | 331 | -0.21(-0.47%) |
Apr 13, 2012 | 45.10 | 44.69 | 44.69 | 44.69 | 4,500 | +0.12(+0.27%) |
Apr 11, 2012 | 44.69 | 44.57 | 44.57 | 44.57 | 20,200 | -0.19(-0.42%) |
Apr 10, 2012 | 44.69 | 44.76 | 44.69 | 44.76 | 200 | -0.31(-0.69%) |
Apr 09, 2012 | 45.07 | 45.07 | 45.07 | 45.07 | 696 | -0.11(-0.24%) |
Apr 05, 2012 | 45.15 | 45.18 | 45.02 | 45.18 | 1,309 | +0.26(+0.58%) |
Apr 04, 2012 | 45.03 | 45.03 | 44.78 | 44.92 | 1,385 | -0.69(-1.52%) |
Apr 03, 2012 | 45.95 | 45.95 | 45.61 | 45.61 | 200 | -0.41(-0.88%) |
Apr 02, 2012 | 46.98 | 47.30 | 45.59 | 46.02 | 8,425 | +0.68(+1.50%) |
Mar 30, 2012 | 45.13 | 45.50 | 45.10 | 45.34 | 10,813 | +0.40(+0.89%) |
Mar 29, 2012 | 44.92 | 44.96 | 44.86 | 44.94 | 729 | -0.36(-0.79%) |
Mar 28, 2012 | 45.30 | 45.30 | 45.30 | 45.30 | 300 | -0.69(-1.50%) |
Mar 27, 2012 | 46.04 | 46.04 | 45.98 | 45.99 | 1,088 | -0.16(-0.35%) |
Mar 26, 2012 | 46.00 | 46.15 | 45.99 | 46.15 | 5,215 | +0.36(+0.79%) |
Mar 23, 2012 | 45.44 | 45.89 | 45.44 | 45.79 | 3,591 | +0.47(+1.03%) |
Mar 22, 2012 | 45.32 | 45.32 | 45.32 | 45.32 | 100 | -0.50(-1.08%) |
Mar 21, 2012 | 45.82 | 45.82 | 45.82 | 45.82 | 107 | +0.04(+0.08%) |
Mar 20, 2012 | 45.88 | 45.88 | 45.78 | 45.78 | 2,033 | -0.57(-1.24%) |
Mar 19, 2012 | 46.35 | 46.44 | 46.35 | 46.36 | 2,760 | +0.04(+0.08%) |
Mar 16, 2012 | 46.13 | 46.32 | 46.13 | 46.32 | 2,000 | +0.33(+0.72%) |
Mar 15, 2012 | 45.82 | 46.04 | 45.82 | 45.99 | 9,903 | +0.26(+0.58%) |
Mar 14, 2012 | 46.02 | 46.02 | 45.73 | 45.73 | 291 | -0.55(-1.20%) |
Mar 13, 2012 | 46.15 | 46.41 | 46.15 | 46.28 | 4,631 | +0.10(+0.22%) |
Mar 12, 2012 | 46.16 | 46.18 | 46.16 | 46.18 | 3,257 | -0.14(-0.31%) |
Mar 09, 2012 | 45.95 | 46.38 | 45.95 | 46.32 | 930 | +0.22(+0.48%) |
Mar 08, 2012 | 45.98 | 46.17 | 45.98 | 46.10 | 5,047 | +0.30(+0.66%) |
Mar 07, 2012 | 45.50 | 45.86 | 45.50 | 45.80 | 37,295 | +0.21(+0.45%) |
Mar 06, 2012 | 45.57 | 45.75 | 45.56 | 45.59 | 12,907 | -0.73(-1.58%) |
Mar 05, 2012 | 46.34 | 46.43 | 46.32 | 46.32 | 35,514 | -0.34(-0.72%) |
Mar 02, 2012 | 46.57 | 46.70 | 46.55 | 46.66 | 1,557 | -0.52(-1.10%) |