Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.07 | 36.11 | 35.16 | 35.52 | 1,845,839 | -0.57(-1.58%) |
May 30, 2012 | 36.94 | 36.94 | 35.95 | 36.09 | 1,216,221 | -1.35(-3.61%) |
May 29, 2012 | 37.31 | 37.71 | 37.22 | 37.44 | 828,495 | +0.48(+1.30%) |
May 25, 2012 | 37.00 | 37.30 | 36.80 | 36.96 | 729,461 | -0.07(-0.19%) |
May 24, 2012 | 37.04 | 37.16 | 36.49 | 37.03 | 932,937 | +0.04(+0.11%) |
May 23, 2012 | 36.16 | 37.08 | 35.84 | 36.99 | 1,041,207 | +0.47(+1.29%) |
May 22, 2012 | 37.14 | 37.37 | 36.25 | 36.52 | 1,051,701 | -0.44(-1.19%) |
May 21, 2012 | 36.10 | 37.15 | 36.09 | 36.96 | 1,153,983 | +0.82(+2.27%) |
May 18, 2012 | 36.68 | 36.76 | 36.00 | 36.14 | 1,188,360 | -0.31(-0.85%) |
May 17, 2012 | 37.15 | 37.35 | 36.45 | 36.45 | 1,473,533 | -0.68(-1.83%) |
May 16, 2012 | 37.97 | 38.10 | 37.13 | 37.13 | 1,552,942 | -0.46(-1.22%) |
May 15, 2012 | 37.90 | 38.42 | 37.47 | 37.59 | 1,284,414 | -0.66(-1.73%) |
May 14, 2012 | 38.25 | 38.66 | 38.21 | 38.25 | 666,052 | -0.61(-1.57%) |
May 11, 2012 | 38.71 | 39.36 | 38.52 | 38.86 | 757,058 | -0.12(-0.31%) |
May 10, 2012 | 39.77 | 39.97 | 38.84 | 38.98 | 1,156,297 | -0.31(-0.79%) |
May 09, 2012 | 38.15 | 39.58 | 38.11 | 39.29 | 1,497,242 | +0.15(+0.38%) |
May 08, 2012 | 39.01 | 39.24 | 38.29 | 39.14 | 1,158,407 | -0.15(-0.38%) |
May 07, 2012 | 39.46 | 39.95 | 39.07 | 39.29 | 1,054,191 | -0.26(-0.66%) |
May 04, 2012 | 40.55 | 40.80 | 39.20 | 39.55 | 1,822,717 | -1.36(-3.32%) |
May 03, 2012 | 41.74 | 41.74 | 40.58 | 40.91 | 2,180,973 | -0.89(-2.13%) |
May 02, 2012 | 41.67 | 42.01 | 41.07 | 41.80 | 1,510,102 | -0.06(-0.14%) |
May 01, 2012 | 41.13 | 42.07 | 40.72 | 41.86 | 3,340,472 | -1.97(-4.49%) |
Apr 30, 2012 | 44.40 | 44.44 | 43.59 | 43.83 | 987,693 | -0.77(-1.73%) |
Apr 27, 2012 | 44.10 | 44.94 | 43.63 | 44.60 | 1,106,965 | +0.77(+1.76%) |
Apr 26, 2012 | 43.44 | 44.00 | 43.16 | 43.83 | 715,693 | +0.27(+0.62%) |
Apr 25, 2012 | 43.48 | 43.84 | 43.07 | 43.56 | 785,909 | +0.68(+1.59%) |
Apr 24, 2012 | 42.78 | 43.19 | 42.59 | 42.88 | 681,889 | +0.19(+0.45%) |
Apr 23, 2012 | 42.48 | 42.75 | 42.18 | 42.69 | 705,337 | -0.49(-1.13%) |
Apr 20, 2012 | 43.35 | 43.67 | 43.00 | 43.18 | 1,045,272 | +0.00(+0.00%) |
Apr 19, 2012 | 43.82 | 44.17 | 42.79 | 43.18 | 723,984 | -0.68(-1.55%) |
Apr 18, 2012 | 44.00 | 44.09 | 43.51 | 43.86 | 818,168 | -0.39(-0.88%) |
Apr 17, 2012 | 43.73 | 44.58 | 43.59 | 44.25 | 818,256 | +0.97(+2.24%) |
Apr 16, 2012 | 43.12 | 43.69 | 42.93 | 43.28 | 1,407,141 | +0.38(+0.89%) |
Apr 13, 2012 | 43.48 | 43.54 | 42.79 | 42.90 | 1,171,839 | -0.76(-1.74%) |
Apr 12, 2012 | 42.72 | 43.74 | 42.65 | 43.66 | 739,918 | +0.99(+2.32%) |
Apr 11, 2012 | 42.68 | 42.90 | 42.15 | 42.67 | 790,997 | +0.75(+1.79%) |
Apr 10, 2012 | 42.28 | 42.91 | 41.89 | 41.92 | 1,109,993 | -1.10(-2.56%) |
Apr 09, 2012 | 42.76 | 43.10 | 42.53 | 43.02 | 1,403,075 | -0.75(-1.71%) |
Apr 05, 2012 | 43.69 | 44.14 | 43.50 | 43.77 | 900,863 | -0.16(-0.36%) |
Apr 04, 2012 | 44.28 | 44.50 | 43.93 | 43.93 | 961,313 | -0.80(-1.79%) |
Apr 03, 2012 | 44.57 | 44.90 | 44.32 | 44.73 | 798,608 | -0.02(-0.04%) |
Apr 02, 2012 | 44.21 | 45.00 | 43.84 | 44.75 | 1,141,516 | +0.38(+0.86%) |
Mar 30, 2012 | 45.13 | 45.47 | 44.37 | 44.37 | 1,629,467 | -0.48(-1.07%) |
Mar 29, 2012 | 45.04 | 45.18 | 44.44 | 44.85 | 967,075 | -0.59(-1.30%) |
Mar 28, 2012 | 46.32 | 46.33 | 44.81 | 45.44 | 1,196,759 | -1.02(-2.20%) |
Mar 27, 2012 | 46.33 | 46.63 | 46.00 | 46.46 | 1,796,892 | +0.10(+0.22%) |
Mar 26, 2012 | 45.49 | 46.44 | 45.33 | 46.36 | 1,236,767 | +1.46(+3.25%) |
Mar 23, 2012 | 44.97 | 45.02 | 44.03 | 44.90 | 1,061,011 | +0.08(+0.18%) |
Mar 22, 2012 | 45.53 | 45.53 | 44.30 | 44.82 | 1,015,770 | -1.11(-2.42%) |
Mar 21, 2012 | 46.04 | 46.23 | 45.67 | 45.93 | 650,885 | +0.11(+0.24%) |
Mar 20, 2012 | 46.38 | 46.41 | 45.60 | 45.82 | 842,084 | -1.05(-2.24%) |
Mar 19, 2012 | 46.63 | 47.13 | 46.38 | 46.87 | 642,819 | -0.02(-0.04%) |
Mar 16, 2012 | 46.89 | 47.29 | 46.85 | 46.89 | 881,917 | +0.02(+0.04%) |
Mar 15, 2012 | 45.85 | 47.02 | 45.60 | 46.87 | 1,075,654 | +1.09(+2.38%) |
Mar 14, 2012 | 46.40 | 46.54 | 45.65 | 45.78 | 890,247 | -0.62(-1.34%) |
Mar 13, 2012 | 45.51 | 46.41 | 45.32 | 46.40 | 627,945 | +1.35(+3.00%) |
Mar 12, 2012 | 45.48 | 45.95 | 44.91 | 45.05 | 639,347 | -0.35(-0.77%) |
Mar 09, 2012 | 45.19 | 45.75 | 45.12 | 45.40 | 465,436 | +0.25(+0.55%) |
Mar 08, 2012 | 45.25 | 45.43 | 44.50 | 45.15 | 725,849 | +0.34(+0.76%) |
Mar 07, 2012 | 44.79 | 45.10 | 44.53 | 44.81 | 1,088,070 | -0.02(-0.04%) |
Mar 06, 2012 | 46.05 | 46.05 | 44.58 | 44.83 | 1,209,926 | -1.98(-4.23%) |
Mar 05, 2012 | 47.03 | 47.55 | 46.76 | 46.81 | 1,566,635 | -0.37(-0.78%) |
Mar 02, 2012 | 47.31 | 47.39 | 47.02 | 47.18 | 1,298,441 | -0.10(-0.21%) |