Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.92 | 42.30 | 41.62 | 42.17 | 255,740 | +0.34(+0.81%) |
May 30, 2012 | 42.11 | 42.33 | 41.68 | 41.83 | 105,658 | -0.55(-1.30%) |
May 29, 2012 | 42.47 | 42.73 | 42.00 | 42.38 | 112,081 | +0.09(+0.21%) |
May 25, 2012 | 41.56 | 42.58 | 41.55 | 42.29 | 89,718 | +0.74(+1.78%) |
May 24, 2012 | 41.51 | 42.03 | 40.90 | 41.55 | 178,807 | +0.13(+0.31%) |
May 23, 2012 | 41.36 | 41.71 | 40.99 | 41.42 | 105,997 | -0.29(-0.70%) |
May 22, 2012 | 43.00 | 43.32 | 41.48 | 41.71 | 220,129 | -1.31(-3.05%) |
May 21, 2012 | 42.02 | 43.04 | 41.61 | 43.02 | 181,237 | +0.98(+2.33%) |
May 18, 2012 | 42.21 | 42.40 | 41.96 | 42.04 | 181,860 | -0.27(-0.64%) |
May 17, 2012 | 42.43 | 42.80 | 42.19 | 42.31 | 178,385 | +0.06(+0.14%) |
May 16, 2012 | 42.36 | 42.47 | 42.05 | 42.25 | 191,118 | -0.11(-0.26%) |
May 15, 2012 | 42.30 | 42.55 | 41.88 | 42.36 | 189,751 | -0.02(-0.05%) |
May 14, 2012 | 42.46 | 42.67 | 42.25 | 42.38 | 112,318 | -0.45(-1.05%) |
May 11, 2012 | 42.78 | 43.20 | 42.49 | 42.83 | 165,700 | -0.33(-0.76%) |
May 10, 2012 | 43.92 | 43.92 | 42.85 | 43.16 | 194,346 | -0.35(-0.80%) |
May 09, 2012 | 43.84 | 44.99 | 43.45 | 43.51 | 382,420 | +0.50(+1.16%) |
May 08, 2012 | 42.54 | 43.08 | 42.52 | 43.01 | 224,007 | +0.32(+0.75%) |
May 07, 2012 | 42.55 | 42.89 | 42.08 | 42.69 | 189,406 | +0.10(+0.23%) |
May 04, 2012 | 43.01 | 43.35 | 42.47 | 42.59 | 295,967 | -0.79(-1.82%) |
May 03, 2012 | 43.50 | 43.61 | 42.72 | 43.38 | 338,285 | -0.29(-0.66%) |
May 02, 2012 | 43.44 | 43.91 | 43.30 | 43.67 | 196,681 | -0.18(-0.41%) |
May 01, 2012 | 44.12 | 44.26 | 43.44 | 43.85 | 358,916 | -0.43(-0.97%) |
Apr 30, 2012 | 45.94 | 45.96 | 44.01 | 44.28 | 329,842 | -1.87(-4.05%) |
Apr 27, 2012 | 45.23 | 49.63 | 45.11 | 46.15 | 672,068 | -2.94(-5.99%) |
Apr 26, 2012 | 48.74 | 49.79 | 48.08 | 49.09 | 295,970 | +0.05(+0.10%) |
Apr 25, 2012 | 49.50 | 49.89 | 48.85 | 49.04 | 116,153 | -0.04(-0.08%) |
Apr 24, 2012 | 48.44 | 49.13 | 48.07 | 49.08 | 135,758 | +0.75(+1.55%) |
Apr 23, 2012 | 48.43 | 48.81 | 47.91 | 48.33 | 139,187 | -0.82(-1.67%) |
Apr 20, 2012 | 49.13 | 49.26 | 48.66 | 49.15 | 173,177 | +0.98(+2.03%) |
Apr 19, 2012 | 47.02 | 48.33 | 46.84 | 48.17 | 200,926 | +1.23(+2.62%) |
Apr 18, 2012 | 47.29 | 47.29 | 46.80 | 46.94 | 107,023 | -0.38(-0.80%) |
Apr 17, 2012 | 46.64 | 47.65 | 46.56 | 47.32 | 95,325 | +0.97(+2.09%) |
Apr 16, 2012 | 46.62 | 46.62 | 46.08 | 46.35 | 78,593 | -0.24(-0.52%) |
Apr 13, 2012 | 47.31 | 47.31 | 46.59 | 46.59 | 80,225 | -0.89(-1.87%) |
Apr 12, 2012 | 46.77 | 47.63 | 46.56 | 47.48 | 133,643 | +0.60(+1.28%) |
Apr 11, 2012 | 47.39 | 47.39 | 46.49 | 46.88 | 153,814 | -0.11(-0.23%) |
Apr 10, 2012 | 47.34 | 47.34 | 46.67 | 46.99 | 193,990 | -0.38(-0.80%) |
Apr 09, 2012 | 47.81 | 47.85 | 47.05 | 47.37 | 128,237 | -1.20(-2.47%) |
Apr 05, 2012 | 48.43 | 48.70 | 48.23 | 48.57 | 132,620 | +0.03(+0.06%) |
Apr 04, 2012 | 48.72 | 48.85 | 48.45 | 48.54 | 123,021 | -0.57(-1.16%) |
Apr 03, 2012 | 49.34 | 49.48 | 48.95 | 49.11 | 129,595 | -0.27(-0.55%) |
Apr 02, 2012 | 48.58 | 49.50 | 48.46 | 49.38 | 167,929 | +0.57(+1.17%) |
Mar 30, 2012 | 48.41 | 49.20 | 48.31 | 48.81 | 145,414 | +0.27(+0.56%) |
Mar 29, 2012 | 47.55 | 48.67 | 47.47 | 48.54 | 166,970 | +0.61(+1.27%) |
Mar 28, 2012 | 47.74 | 48.20 | 47.38 | 47.93 | 151,163 | +0.17(+0.36%) |
Mar 27, 2012 | 47.93 | 47.96 | 47.06 | 47.76 | 207,490 | -0.21(-0.44%) |
Mar 26, 2012 | 47.30 | 47.97 | 47.09 | 47.97 | 177,110 | +0.90(+1.91%) |
Mar 23, 2012 | 46.83 | 47.12 | 46.61 | 47.07 | 95,902 | +0.29(+0.62%) |
Mar 22, 2012 | 45.97 | 46.88 | 45.91 | 46.78 | 188,210 | +0.48(+1.04%) |
Mar 21, 2012 | 46.65 | 46.68 | 46.26 | 46.30 | 109,676 | -0.41(-0.88%) |
Mar 20, 2012 | 46.70 | 46.84 | 46.42 | 46.71 | 178,507 | -0.38(-0.81%) |
Mar 19, 2012 | 46.81 | 47.92 | 46.81 | 47.09 | 115,999 | +0.12(+0.26%) |
Mar 16, 2012 | 47.53 | 47.77 | 46.96 | 46.97 | 261,404 | -0.54(-1.14%) |
Mar 15, 2012 | 47.38 | 47.53 | 46.81 | 47.51 | 164,521 | +0.16(+0.34%) |
Mar 14, 2012 | 47.23 | 47.74 | 47.23 | 47.35 | 107,802 | -0.10(-0.21%) |
Mar 13, 2012 | 47.53 | 47.62 | 46.73 | 47.45 | 190,524 | +0.29(+0.61%) |
Mar 12, 2012 | 47.33 | 47.73 | 47.04 | 47.16 | 94,336 | -0.22(-0.46%) |
Mar 09, 2012 | 47.10 | 47.98 | 47.01 | 47.38 | 155,391 | +0.12(+0.25%) |
Mar 08, 2012 | 47.52 | 47.52 | 47.03 | 47.26 | 145,688 | +0.05(+0.11%) |
Mar 07, 2012 | 47.17 | 47.28 | 46.93 | 47.21 | 187,488 | +0.31(+0.66%) |
Mar 06, 2012 | 47.16 | 47.50 | 46.82 | 46.90 | 169,669 | -0.56(-1.18%) |
Mar 05, 2012 | 46.71 | 47.60 | 46.53 | 47.46 | 158,337 | +0.44(+0.94%) |
Mar 02, 2012 | 47.26 | 47.34 | 46.87 | 47.02 | 183,035 | -0.31(-0.65%) |