Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.51 | 44.51 | 43.55 | 44.15 | 423,596 | -0.47(-1.04%) |
May 30, 2012 | 44.78 | 44.90 | 44.35 | 44.62 | 180,973 | -0.63(-1.40%) |
May 29, 2012 | 44.90 | 45.52 | 44.86 | 45.25 | 149,733 | +0.95(+2.14%) |
May 25, 2012 | 43.94 | 44.64 | 43.94 | 44.30 | 229,928 | +0.44(+1.00%) |
May 24, 2012 | 44.63 | 44.64 | 43.62 | 43.86 | 225,148 | -0.63(-1.42%) |
May 23, 2012 | 43.71 | 44.55 | 43.45 | 44.50 | 503,424 | +0.18(+0.40%) |
May 22, 2012 | 44.64 | 44.65 | 44.03 | 44.32 | 215,844 | -0.33(-0.73%) |
May 21, 2012 | 43.66 | 44.69 | 43.55 | 44.65 | 280,441 | +1.09(+2.50%) |
May 18, 2012 | 44.67 | 44.67 | 43.45 | 43.55 | 333,600 | -0.85(-1.92%) |
May 17, 2012 | 45.44 | 45.59 | 44.40 | 44.41 | 219,216 | -1.00(-2.21%) |
May 16, 2012 | 46.25 | 46.40 | 45.35 | 45.41 | 179,653 | -0.71(-1.54%) |
May 15, 2012 | 46.50 | 46.97 | 46.03 | 46.12 | 195,430 | -0.49(-1.06%) |
May 14, 2012 | 46.60 | 46.93 | 46.40 | 46.61 | 169,717 | -0.46(-0.97%) |
May 11, 2012 | 46.62 | 47.63 | 46.61 | 47.07 | 171,540 | +0.33(+0.70%) |
May 10, 2012 | 47.27 | 47.28 | 46.39 | 46.75 | 215,417 | -0.18(-0.37%) |
May 09, 2012 | 46.41 | 47.14 | 45.94 | 46.92 | 269,671 | -0.17(-0.35%) |
May 08, 2012 | 46.99 | 47.17 | 46.10 | 47.09 | 336,396 | -0.27(-0.58%) |
May 07, 2012 | 47.32 | 47.70 | 47.30 | 47.36 | 191,242 | -0.14(-0.30%) |
May 04, 2012 | 48.28 | 48.50 | 47.40 | 47.50 | 419,370 | -0.98(-2.01%) |
May 03, 2012 | 49.67 | 49.96 | 48.43 | 48.48 | 234,391 | -1.24(-2.49%) |
May 02, 2012 | 49.08 | 49.79 | 49.04 | 49.72 | 153,867 | +0.24(+0.48%) |
May 01, 2012 | 49.20 | 49.85 | 49.15 | 49.48 | 173,335 | +0.15(+0.30%) |
Apr 30, 2012 | 49.58 | 49.59 | 49.28 | 49.33 | 414,632 | -0.21(-0.43%) |
Apr 27, 2012 | 49.65 | 49.69 | 49.05 | 49.54 | 258,648 | +0.01(+0.02%) |
Apr 26, 2012 | 48.59 | 49.62 | 48.59 | 49.53 | 413,653 | +1.12(+2.31%) |
Apr 25, 2012 | 48.16 | 48.53 | 47.88 | 48.42 | 250,396 | +1.06(+2.23%) |
Apr 24, 2012 | 47.82 | 47.94 | 47.20 | 47.36 | 200,145 | -0.35(-0.74%) |
Apr 23, 2012 | 47.70 | 47.77 | 47.26 | 47.71 | 364,185 | -0.59(-1.22%) |
Apr 20, 2012 | 49.50 | 49.50 | 48.28 | 48.30 | 518,710 | -1.14(-2.31%) |
Apr 19, 2012 | 49.84 | 50.63 | 49.18 | 49.45 | 290,894 | -0.62(-1.23%) |
Apr 18, 2012 | 49.91 | 50.24 | 49.53 | 50.06 | 196,325 | -0.37(-0.73%) |
Apr 17, 2012 | 50.03 | 50.68 | 50.03 | 50.43 | 383,939 | +0.77(+1.56%) |
Apr 16, 2012 | 50.10 | 50.17 | 49.23 | 49.66 | 275,305 | -0.02(-0.04%) |
Apr 13, 2012 | 50.41 | 50.54 | 49.65 | 49.67 | 252,388 | -0.90(-1.77%) |
Apr 12, 2012 | 49.81 | 50.75 | 49.76 | 50.57 | 165,458 | +0.94(+1.90%) |
Apr 11, 2012 | 49.45 | 49.99 | 49.38 | 49.63 | 246,655 | +0.82(+1.67%) |
Apr 10, 2012 | 49.63 | 50.03 | 48.72 | 48.81 | 321,959 | -0.94(-1.89%) |
Apr 09, 2012 | 49.67 | 49.88 | 49.42 | 49.75 | 282,537 | -0.67(-1.33%) |
Apr 05, 2012 | 50.09 | 50.60 | 50.09 | 50.42 | 526,772 | +0.08(+0.16%) |
Apr 04, 2012 | 50.76 | 50.83 | 49.85 | 50.34 | 402,641 | -1.13(-2.20%) |
Apr 03, 2012 | 52.04 | 52.12 | 51.27 | 51.48 | 491,625 | -0.84(-1.60%) |
Apr 02, 2012 | 52.03 | 52.43 | 51.52 | 52.31 | 143,672 | +0.04(+0.08%) |
Mar 30, 2012 | 52.42 | 52.58 | 51.87 | 52.27 | 222,089 | +0.22(+0.42%) |
Mar 29, 2012 | 51.57 | 52.15 | 51.39 | 52.05 | 493,259 | +0.01(+0.02%) |
Mar 28, 2012 | 52.72 | 52.77 | 51.68 | 52.04 | 401,086 | -0.61(-1.15%) |
Mar 27, 2012 | 52.69 | 53.04 | 52.65 | 52.65 | 240,820 | -0.02(-0.03%) |
Mar 26, 2012 | 52.36 | 52.68 | 52.07 | 52.66 | 303,263 | +0.62(+1.20%) |
Mar 23, 2012 | 51.88 | 52.06 | 51.43 | 52.04 | 305,900 | +0.11(+0.20%) |
Mar 22, 2012 | 51.78 | 52.06 | 51.52 | 51.93 | 234,872 | -0.28(-0.54%) |
Mar 21, 2012 | 52.14 | 52.46 | 51.90 | 52.21 | 138,660 | +0.21(+0.41%) |
Mar 20, 2012 | 52.07 | 52.20 | 51.60 | 52.00 | 271,634 | -0.41(-0.79%) |
Mar 19, 2012 | 52.07 | 52.61 | 51.84 | 52.42 | 203,008 | +0.37(+0.71%) |
Mar 16, 2012 | 52.14 | 52.14 | 51.76 | 52.05 | 278,039 | +0.09(+0.17%) |
Mar 15, 2012 | 51.20 | 52.00 | 51.19 | 51.96 | 786,147 | +1.01(+1.98%) |
Mar 14, 2012 | 51.24 | 51.80 | 50.89 | 50.95 | 254,373 | -0.17(-0.33%) |
Mar 13, 2012 | 50.43 | 51.12 | 50.39 | 51.12 | 452,688 | +1.09(+2.18%) |
Mar 12, 2012 | 50.48 | 50.48 | 49.86 | 50.03 | 196,683 | -0.48(-0.96%) |
Mar 09, 2012 | 49.93 | 50.54 | 49.93 | 50.51 | 266,135 | +0.55(+1.09%) |
Mar 08, 2012 | 49.69 | 50.09 | 49.45 | 49.96 | 581,746 | +0.73(+1.48%) |
Mar 07, 2012 | 48.61 | 49.44 | 48.61 | 49.23 | 455,546 | +0.71(+1.47%) |
Mar 06, 2012 | 48.24 | 48.61 | 47.95 | 48.52 | 292,409 | -0.46(-0.93%) |
Mar 05, 2012 | 50.03 | 50.07 | 48.79 | 48.98 | 434,264 | -1.20(-2.38%) |
Mar 02, 2012 | 50.68 | 50.98 | 50.17 | 50.18 | 180,041 | -0.57(-1.13%) |