Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.93 | 45.93 | 44.32 | 44.71 | 1,000,911 | -1.19(-2.59%) |
May 30, 2012 | 46.53 | 46.63 | 45.62 | 45.90 | 490,354 | -1.32(-2.79%) |
May 29, 2012 | 47.37 | 47.80 | 47.09 | 47.21 | 409,506 | +0.57(+1.22%) |
May 25, 2012 | 47.41 | 47.41 | 46.35 | 46.65 | 380,620 | -0.56(-1.18%) |
May 24, 2012 | 46.69 | 47.74 | 46.25 | 47.21 | 616,682 | +0.56(+1.20%) |
May 23, 2012 | 45.10 | 46.78 | 44.68 | 46.65 | 601,902 | +0.87(+1.90%) |
May 22, 2012 | 45.14 | 45.93 | 45.09 | 45.78 | 408,486 | +0.71(+1.57%) |
May 21, 2012 | 44.13 | 45.19 | 43.70 | 45.07 | 373,297 | +1.03(+2.34%) |
May 18, 2012 | 44.18 | 44.71 | 43.95 | 44.04 | 439,941 | +0.02(+0.04%) |
May 17, 2012 | 45.75 | 45.94 | 43.91 | 44.02 | 502,046 | -1.63(-3.57%) |
May 16, 2012 | 46.80 | 46.80 | 45.62 | 45.65 | 404,969 | -0.92(-1.97%) |
May 15, 2012 | 46.53 | 47.18 | 46.41 | 46.57 | 310,787 | +0.01(+0.02%) |
May 14, 2012 | 46.29 | 46.93 | 45.88 | 46.56 | 257,291 | -0.28(-0.60%) |
May 11, 2012 | 46.11 | 47.41 | 46.11 | 46.84 | 294,506 | +0.24(+0.51%) |
May 10, 2012 | 46.85 | 47.83 | 46.35 | 46.60 | 328,517 | +0.39(+0.85%) |
May 09, 2012 | 46.13 | 46.67 | 45.75 | 46.21 | 245,534 | -0.67(-1.43%) |
May 08, 2012 | 46.37 | 46.98 | 45.68 | 46.88 | 278,615 | +0.07(+0.15%) |
May 07, 2012 | 46.25 | 47.08 | 46.25 | 46.81 | 274,084 | +0.34(+0.74%) |
May 04, 2012 | 46.91 | 47.14 | 46.15 | 46.47 | 351,479 | -0.84(-1.78%) |
May 03, 2012 | 48.02 | 48.10 | 46.89 | 47.31 | 386,888 | -0.72(-1.50%) |
May 02, 2012 | 47.94 | 48.16 | 47.50 | 48.03 | 300,164 | +0.00(+0.00%) |
May 01, 2012 | 47.04 | 48.58 | 46.76 | 48.03 | 740,305 | +0.83(+1.76%) |
Apr 30, 2012 | 47.67 | 47.77 | 46.94 | 47.20 | 616,068 | -0.48(-1.01%) |
Apr 27, 2012 | 46.94 | 47.93 | 46.63 | 47.68 | 659,778 | +0.62(+1.31%) |
Apr 26, 2012 | 47.05 | 47.78 | 46.94 | 47.06 | 696,865 | +0.00(+0.00%) |
Apr 25, 2012 | 48.04 | 48.52 | 46.73 | 47.06 | 933,707 | -0.23(-0.49%) |
Apr 24, 2012 | 47.14 | 47.73 | 44.91 | 47.29 | 1,804,107 | +4.63(+10.85%) |
Apr 23, 2012 | 42.43 | 42.69 | 41.85 | 42.66 | 595,915 | -0.59(-1.37%) |
Apr 20, 2012 | 43.13 | 43.69 | 42.93 | 43.25 | 330,967 | +0.39(+0.92%) |
Apr 19, 2012 | 43.42 | 43.66 | 42.81 | 42.86 | 356,638 | -0.52(-1.21%) |
Apr 18, 2012 | 43.49 | 43.84 | 43.24 | 43.38 | 305,969 | -0.37(-0.84%) |
Apr 17, 2012 | 43.43 | 44.15 | 43.32 | 43.75 | 260,503 | +0.72(+1.67%) |
Apr 16, 2012 | 43.02 | 43.53 | 42.39 | 43.03 | 255,500 | +0.37(+0.86%) |
Apr 13, 2012 | 43.54 | 43.63 | 42.57 | 42.66 | 222,330 | -1.17(-2.66%) |
Apr 12, 2012 | 42.60 | 44.03 | 42.55 | 43.83 | 240,852 | +1.27(+2.98%) |
Apr 11, 2012 | 42.44 | 42.65 | 42.20 | 42.56 | 124,620 | +0.74(+1.76%) |
Apr 10, 2012 | 43.55 | 43.55 | 41.73 | 41.82 | 402,187 | -1.81(-4.15%) |
Apr 09, 2012 | 43.56 | 43.75 | 43.05 | 43.63 | 256,985 | -0.80(-1.79%) |
Apr 05, 2012 | 44.34 | 44.92 | 44.16 | 44.43 | 172,113 | -0.05(-0.12%) |
Apr 04, 2012 | 44.28 | 44.62 | 43.77 | 44.48 | 185,225 | -0.46(-1.03%) |
Apr 03, 2012 | 44.39 | 45.34 | 44.39 | 44.94 | 483,914 | +0.48(+1.08%) |
Apr 02, 2012 | 42.72 | 44.91 | 42.63 | 44.46 | 523,297 | +1.67(+3.91%) |
Mar 30, 2012 | 43.42 | 43.42 | 42.79 | 42.79 | 182,277 | -0.21(-0.50%) |
Mar 29, 2012 | 42.68 | 43.21 | 42.38 | 43.00 | 182,635 | -0.09(-0.20%) |
Mar 28, 2012 | 43.35 | 43.36 | 42.48 | 43.09 | 219,920 | -0.29(-0.67%) |
Mar 27, 2012 | 43.04 | 43.51 | 42.77 | 43.38 | 331,172 | +0.32(+0.74%) |
Mar 26, 2012 | 43.10 | 43.34 | 42.88 | 43.06 | 212,396 | +0.58(+1.37%) |
Mar 23, 2012 | 41.88 | 42.53 | 41.39 | 42.48 | 158,636 | +0.57(+1.35%) |
Mar 22, 2012 | 42.22 | 42.50 | 41.40 | 41.91 | 202,500 | -0.81(-1.91%) |
Mar 21, 2012 | 42.70 | 43.03 | 42.35 | 42.73 | 156,132 | +0.03(+0.08%) |
Mar 20, 2012 | 42.99 | 43.29 | 42.54 | 42.70 | 204,217 | -0.73(-1.68%) |
Mar 19, 2012 | 43.14 | 43.74 | 43.10 | 43.42 | 159,941 | +0.00(+0.00%) |
Mar 16, 2012 | 43.29 | 43.72 | 43.18 | 43.42 | 394,164 | +0.15(+0.34%) |
Mar 15, 2012 | 42.97 | 43.52 | 42.93 | 43.28 | 209,107 | +0.25(+0.58%) |
Mar 14, 2012 | 43.77 | 43.88 | 42.89 | 43.03 | 283,932 | -0.82(-1.88%) |
Mar 13, 2012 | 42.32 | 43.86 | 42.16 | 43.85 | 680,040 | +2.03(+4.86%) |
Mar 12, 2012 | 41.92 | 42.08 | 41.59 | 41.82 | 450,043 | -0.11(-0.27%) |
Mar 09, 2012 | 41.41 | 42.52 | 41.25 | 41.93 | 222,851 | +0.54(+1.30%) |
Mar 08, 2012 | 41.48 | 41.68 | 40.90 | 41.39 | 247,692 | +0.33(+0.81%) |
Mar 07, 2012 | 40.64 | 41.21 | 40.43 | 41.06 | 254,340 | +0.49(+1.20%) |
Mar 06, 2012 | 41.30 | 41.49 | 40.50 | 40.57 | 326,341 | -1.16(-2.77%) |
Mar 05, 2012 | 42.10 | 42.31 | 41.60 | 41.73 | 292,238 | -0.55(-1.30%) |
Mar 02, 2012 | 41.84 | 42.31 | 41.66 | 42.27 | 349,158 | +0.34(+0.82%) |