Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.96 | 42.85 | 41.88 | 42.49 | 2,899,872 | +0.67(+1.60%) |
May 30, 2012 | 42.32 | 42.32 | 41.80 | 41.82 | 333,777 | -0.70(-1.66%) |
May 29, 2012 | 42.80 | 43.29 | 42.46 | 42.53 | 325,373 | +0.08(+0.20%) |
May 25, 2012 | 42.85 | 43.00 | 42.38 | 42.44 | 174,616 | -0.38(-0.88%) |
May 24, 2012 | 42.92 | 43.11 | 42.32 | 42.82 | 250,019 | +0.01(+0.02%) |
May 23, 2012 | 42.03 | 42.95 | 41.85 | 42.81 | 321,988 | +0.39(+0.91%) |
May 22, 2012 | 42.49 | 42.74 | 42.21 | 42.43 | 293,361 | +0.03(+0.06%) |
May 21, 2012 | 41.78 | 42.52 | 41.71 | 42.40 | 286,951 | +0.72(+1.73%) |
May 18, 2012 | 42.22 | 42.40 | 41.62 | 41.68 | 204,321 | -0.37(-0.88%) |
May 17, 2012 | 43.10 | 43.22 | 42.05 | 42.05 | 308,093 | -0.96(-2.22%) |
May 16, 2012 | 43.61 | 43.73 | 42.97 | 43.00 | 292,544 | -0.39(-0.89%) |
May 15, 2012 | 44.02 | 44.12 | 43.28 | 43.39 | 289,879 | -0.49(-1.13%) |
May 14, 2012 | 44.30 | 44.32 | 43.87 | 43.89 | 157,969 | -0.89(-1.99%) |
May 11, 2012 | 44.74 | 45.19 | 44.68 | 44.77 | 145,624 | -0.15(-0.34%) |
May 10, 2012 | 45.38 | 45.38 | 44.73 | 44.93 | 156,587 | -0.13(-0.28%) |
May 09, 2012 | 44.86 | 45.19 | 44.41 | 45.05 | 237,506 | -0.06(-0.13%) |
May 08, 2012 | 44.64 | 45.18 | 44.19 | 45.11 | 408,691 | +0.17(+0.37%) |
May 07, 2012 | 44.88 | 45.13 | 44.82 | 44.94 | 187,037 | -0.11(-0.24%) |
May 04, 2012 | 45.81 | 45.88 | 44.96 | 45.05 | 316,567 | -0.93(-2.02%) |
May 03, 2012 | 45.81 | 46.45 | 45.69 | 45.98 | 388,811 | +0.25(+0.55%) |
May 02, 2012 | 45.58 | 46.00 | 45.35 | 45.73 | 318,310 | -0.12(-0.26%) |
May 01, 2012 | 45.62 | 46.34 | 45.45 | 45.85 | 257,939 | +0.13(+0.29%) |
Apr 30, 2012 | 45.92 | 46.12 | 45.54 | 45.71 | 321,309 | -0.23(-0.51%) |
Apr 27, 2012 | 45.65 | 46.22 | 45.61 | 45.95 | 379,102 | +0.24(+0.53%) |
Apr 26, 2012 | 45.56 | 46.05 | 44.91 | 45.71 | 445,377 | -0.44(-0.95%) |
Apr 25, 2012 | 45.59 | 46.22 | 45.32 | 46.14 | 331,857 | +0.83(+1.83%) |
Apr 24, 2012 | 45.38 | 45.50 | 45.12 | 45.31 | 362,513 | -0.01(-0.02%) |
Apr 23, 2012 | 45.43 | 45.43 | 44.95 | 45.32 | 182,247 | -0.53(-1.15%) |
Apr 20, 2012 | 45.66 | 45.94 | 45.60 | 45.85 | 199,398 | +0.29(+0.64%) |
Apr 19, 2012 | 45.56 | 45.98 | 45.25 | 45.55 | 296,195 | +0.05(+0.11%) |
Apr 18, 2012 | 45.38 | 45.56 | 45.23 | 45.50 | 198,258 | -0.02(-0.04%) |
Apr 17, 2012 | 45.65 | 45.74 | 45.40 | 45.52 | 367,394 | +0.19(+0.42%) |
Apr 16, 2012 | 45.21 | 45.49 | 44.88 | 45.33 | 160,739 | +0.16(+0.35%) |
Apr 13, 2012 | 45.33 | 45.45 | 45.06 | 45.17 | 197,391 | -0.35(-0.77%) |
Apr 12, 2012 | 45.03 | 45.64 | 45.03 | 45.52 | 184,811 | +0.50(+1.11%) |
Apr 11, 2012 | 45.30 | 45.30 | 43.46 | 45.02 | 254,645 | +0.47(+1.05%) |
Apr 10, 2012 | 45.02 | 45.32 | 44.48 | 44.55 | 542,690 | -0.68(-1.50%) |
Apr 09, 2012 | 44.86 | 45.40 | 44.76 | 45.23 | 319,598 | -0.16(-0.35%) |
Apr 05, 2012 | 45.64 | 45.84 | 45.24 | 45.39 | 202,816 | -0.38(-0.82%) |
Apr 04, 2012 | 45.87 | 45.89 | 45.10 | 45.76 | 201,521 | -0.39(-0.85%) |
Apr 03, 2012 | 45.97 | 46.24 | 45.62 | 46.15 | 232,492 | +0.22(+0.47%) |
Apr 02, 2012 | 45.74 | 46.35 | 45.55 | 45.94 | 376,627 | +0.19(+0.42%) |
Mar 30, 2012 | 45.94 | 45.94 | 45.70 | 45.75 | 224,463 | -0.12(-0.26%) |
Mar 29, 2012 | 45.68 | 45.94 | 45.51 | 45.86 | 242,033 | -0.02(-0.05%) |
Mar 28, 2012 | 45.69 | 45.94 | 45.49 | 45.89 | 401,341 | +0.13(+0.27%) |
Mar 27, 2012 | 45.87 | 45.88 | 45.59 | 45.76 | 182,434 | -0.11(-0.24%) |
Mar 26, 2012 | 45.55 | 45.87 | 45.49 | 45.87 | 184,331 | +0.53(+1.16%) |
Mar 23, 2012 | 45.05 | 45.38 | 44.99 | 45.34 | 143,970 | +0.24(+0.54%) |
Mar 22, 2012 | 45.07 | 45.14 | 44.46 | 45.10 | 239,915 | -0.23(-0.52%) |
Mar 21, 2012 | 45.24 | 45.54 | 44.99 | 45.34 | 245,991 | -0.10(-0.22%) |
Mar 20, 2012 | 45.41 | 45.68 | 45.37 | 45.44 | 208,663 | -0.16(-0.35%) |
Mar 19, 2012 | 45.56 | 45.90 | 45.43 | 45.60 | 202,883 | -0.13(-0.27%) |
Mar 16, 2012 | 45.35 | 45.83 | 45.09 | 45.72 | 699,507 | -0.13(-0.27%) |
Mar 15, 2012 | 45.43 | 45.87 | 45.29 | 45.85 | 273,445 | +0.36(+0.79%) |
Mar 14, 2012 | 45.46 | 45.62 | 45.35 | 45.49 | 301,545 | +0.04(+0.09%) |
Mar 13, 2012 | 45.04 | 45.45 | 44.82 | 45.44 | 186,368 | +0.68(+1.51%) |
Mar 12, 2012 | 44.69 | 44.87 | 44.49 | 44.77 | 182,434 | +0.05(+0.11%) |
Mar 09, 2012 | 44.60 | 45.02 | 44.51 | 44.72 | 199,540 | +0.23(+0.51%) |
Mar 08, 2012 | 43.76 | 44.67 | 43.76 | 44.49 | 266,811 | +0.90(+2.07%) |
Mar 07, 2012 | 43.63 | 44.02 | 43.40 | 43.59 | 424,362 | +0.02(+0.06%) |
Mar 06, 2012 | 44.06 | 44.06 | 43.40 | 43.57 | 475,831 | -0.99(-2.23%) |
Mar 05, 2012 | 44.28 | 44.66 | 44.11 | 44.56 | 298,243 | +0.13(+0.28%) |
Mar 02, 2012 | 44.13 | 44.47 | 44.13 | 44.43 | 270,152 | +0.22(+0.49%) |