Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.86 | 40.02 | 38.37 | 39.79 | 659,481 | -0.05(-0.13%) |
May 30, 2012 | 40.67 | 40.67 | 39.51 | 39.84 | 345,657 | -1.35(-3.28%) |
May 29, 2012 | 40.28 | 41.47 | 39.93 | 41.19 | 187,823 | +1.56(+3.94%) |
May 25, 2012 | 39.53 | 40.18 | 39.37 | 39.63 | 360,145 | +0.14(+0.35%) |
May 24, 2012 | 40.74 | 40.74 | 38.67 | 39.49 | 412,215 | -1.19(-2.93%) |
May 23, 2012 | 39.96 | 40.78 | 39.08 | 40.68 | 269,154 | +0.29(+0.72%) |
May 22, 2012 | 40.76 | 41.45 | 40.00 | 40.39 | 371,163 | -0.09(-0.22%) |
May 21, 2012 | 38.59 | 40.54 | 38.59 | 40.48 | 268,604 | +1.87(+4.84%) |
May 18, 2012 | 38.76 | 39.25 | 38.31 | 38.61 | 324,170 | +0.08(+0.21%) |
May 17, 2012 | 38.83 | 39.45 | 38.35 | 38.53 | 369,241 | -0.23(-0.59%) |
May 16, 2012 | 39.32 | 40.46 | 38.70 | 38.76 | 382,038 | -0.30(-0.77%) |
May 15, 2012 | 40.20 | 40.63 | 38.89 | 39.06 | 353,665 | -1.17(-2.91%) |
May 14, 2012 | 39.13 | 40.37 | 38.91 | 40.23 | 630,790 | +0.61(+1.54%) |
May 11, 2012 | 39.44 | 40.61 | 39.27 | 39.62 | 242,864 | -0.26(-0.65%) |
May 10, 2012 | 40.30 | 40.85 | 39.71 | 39.88 | 352,685 | +0.10(+0.25%) |
May 09, 2012 | 38.75 | 39.97 | 38.22 | 39.78 | 455,937 | +0.42(+1.07%) |
May 08, 2012 | 38.18 | 39.40 | 37.82 | 39.36 | 798,541 | +0.73(+1.89%) |
May 07, 2012 | 38.43 | 39.33 | 38.01 | 38.63 | 447,083 | -0.03(-0.08%) |
May 04, 2012 | 38.93 | 39.03 | 38.19 | 38.66 | 518,295 | -0.96(-2.42%) |
May 03, 2012 | 40.79 | 40.99 | 39.42 | 39.62 | 303,188 | -1.19(-2.92%) |
May 02, 2012 | 40.83 | 41.44 | 40.55 | 40.81 | 430,475 | -1.34(-3.18%) |
May 01, 2012 | 41.68 | 42.59 | 40.47 | 42.15 | 498,871 | -0.10(-0.24%) |
Apr 30, 2012 | 42.02 | 42.52 | 41.42 | 42.25 | 343,866 | +0.14(+0.33%) |
Apr 27, 2012 | 42.54 | 42.54 | 41.91 | 42.11 | 293,296 | -0.28(-0.66%) |
Apr 26, 2012 | 41.53 | 42.50 | 41.27 | 42.39 | 293,954 | +0.73(+1.75%) |
Apr 25, 2012 | 40.90 | 41.67 | 40.76 | 41.66 | 192,616 | +1.23(+3.04%) |
Apr 24, 2012 | 39.88 | 40.81 | 39.63 | 40.43 | 282,591 | +0.63(+1.58%) |
Apr 23, 2012 | 38.88 | 40.04 | 38.46 | 39.80 | 306,870 | +0.19(+0.48%) |
Apr 20, 2012 | 40.26 | 40.64 | 39.58 | 39.61 | 330,166 | -0.24(-0.60%) |
Apr 19, 2012 | 39.76 | 40.70 | 39.52 | 39.85 | 459,501 | +0.18(+0.45%) |
Apr 18, 2012 | 40.49 | 41.22 | 39.33 | 39.67 | 509,559 | -1.00(-2.46%) |
Apr 17, 2012 | 40.68 | 41.35 | 40.42 | 40.67 | 465,333 | +0.28(+0.69%) |
Apr 16, 2012 | 40.98 | 41.21 | 39.94 | 40.39 | 382,379 | -0.82(-1.99%) |
Apr 13, 2012 | 43.06 | 43.06 | 41.12 | 41.21 | 237,308 | -1.98(-4.58%) |
Apr 12, 2012 | 41.20 | 43.45 | 41.03 | 43.19 | 283,495 | +2.21(+5.39%) |
Apr 11, 2012 | 41.76 | 41.77 | 40.88 | 40.98 | 241,040 | +0.02(+0.05%) |
Apr 10, 2012 | 41.57 | 41.63 | 40.43 | 40.96 | 536,832 | -0.72(-1.73%) |
Apr 09, 2012 | 41.42 | 42.02 | 41.00 | 41.68 | 276,054 | -0.55(-1.30%) |
Apr 05, 2012 | 42.70 | 43.68 | 42.16 | 42.23 | 337,476 | -0.61(-1.42%) |
Apr 04, 2012 | 42.80 | 43.22 | 42.12 | 42.84 | 356,228 | -0.53(-1.22%) |
Apr 03, 2012 | 43.01 | 43.41 | 42.43 | 43.37 | 299,597 | +0.36(+0.84%) |
Apr 02, 2012 | 42.71 | 43.84 | 42.43 | 43.01 | 338,278 | +0.25(+0.58%) |
Mar 30, 2012 | 42.34 | 43.20 | 41.96 | 42.76 | 265,412 | +0.64(+1.52%) |
Mar 29, 2012 | 42.24 | 42.41 | 41.50 | 42.12 | 183,118 | -0.44(-1.03%) |
Mar 28, 2012 | 43.17 | 43.28 | 42.00 | 42.56 | 190,475 | -0.78(-1.80%) |
Mar 27, 2012 | 44.24 | 44.24 | 43.01 | 43.34 | 296,121 | -0.91(-2.06%) |
Mar 26, 2012 | 44.75 | 44.89 | 44.05 | 44.25 | 273,984 | -0.04(-0.09%) |
Mar 23, 2012 | 43.78 | 44.55 | 43.25 | 44.29 | 224,007 | +0.69(+1.58%) |
Mar 22, 2012 | 44.71 | 44.73 | 43.29 | 43.60 | 210,090 | -1.69(-3.73%) |
Mar 21, 2012 | 44.99 | 45.60 | 44.16 | 45.29 | 477,785 | +0.25(+0.56%) |
Mar 20, 2012 | 45.72 | 45.74 | 44.68 | 45.04 | 186,123 | -1.05(-2.28%) |
Mar 19, 2012 | 45.88 | 46.48 | 45.56 | 46.09 | 390,381 | -0.09(-0.19%) |
Mar 16, 2012 | 45.08 | 46.42 | 44.91 | 46.18 | 482,825 | +1.15(+2.55%) |
Mar 15, 2012 | 45.21 | 45.39 | 44.39 | 45.03 | 263,952 | +0.00(+0.00%) |
Mar 14, 2012 | 46.45 | 46.45 | 44.62 | 45.03 | 288,770 | -1.41(-3.04%) |
Mar 13, 2012 | 46.57 | 46.57 | 45.73 | 46.44 | 242,706 | +0.26(+0.56%) |
Mar 12, 2012 | 47.54 | 47.54 | 45.93 | 46.18 | 160,864 | -1.23(-2.59%) |
Mar 09, 2012 | 46.27 | 47.68 | 46.05 | 47.41 | 437,965 | +1.32(+2.86%) |
Mar 08, 2012 | 46.14 | 46.42 | 45.37 | 46.09 | 221,890 | +0.32(+0.70%) |
Mar 07, 2012 | 46.17 | 46.32 | 45.52 | 45.77 | 190,156 | -0.08(-0.17%) |
Mar 06, 2012 | 46.16 | 46.26 | 45.27 | 45.85 | 268,592 | -1.17(-2.49%) |
Mar 05, 2012 | 47.58 | 47.70 | 46.62 | 47.02 | 171,961 | -0.77(-1.61%) |
Mar 02, 2012 | 48.13 | 48.55 | 47.36 | 47.79 | 277,255 | -0.38(-0.79%) |