Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.34 | 46.47 | 44.91 | 46.04 | 6,964,925 | +0.68(+1.50%) |
May 30, 2012 | 46.09 | 46.17 | 45.20 | 45.36 | 2,420,697 | -1.34(-2.87%) |
May 29, 2012 | 46.21 | 46.80 | 46.01 | 46.69 | 2,636,705 | +0.96(+2.11%) |
May 25, 2012 | 46.25 | 46.25 | 45.60 | 45.73 | 1,349,395 | -0.37(-0.81%) |
May 24, 2012 | 45.83 | 46.51 | 45.36 | 46.10 | 1,202,853 | +0.01(+0.01%) |
May 23, 2012 | 45.66 | 46.10 | 45.28 | 46.10 | 1,491,520 | +0.01(+0.03%) |
May 22, 2012 | 46.00 | 46.47 | 45.80 | 46.09 | 1,754,544 | +0.09(+0.20%) |
May 21, 2012 | 44.65 | 46.24 | 44.47 | 45.99 | 1,760,675 | +1.52(+3.41%) |
May 18, 2012 | 45.88 | 45.96 | 44.31 | 44.48 | 2,258,494 | -1.30(-2.83%) |
May 17, 2012 | 47.84 | 47.95 | 45.58 | 45.77 | 2,227,289 | -1.98(-4.14%) |
May 16, 2012 | 48.20 | 48.85 | 47.75 | 47.75 | 1,759,259 | -0.37(-0.78%) |
May 15, 2012 | 48.55 | 48.68 | 47.86 | 48.12 | 1,516,519 | -0.54(-1.11%) |
May 14, 2012 | 49.07 | 49.28 | 48.62 | 48.66 | 1,382,241 | -0.89(-1.80%) |
May 11, 2012 | 49.42 | 49.98 | 49.22 | 49.55 | 1,172,949 | -0.27(-0.54%) |
May 10, 2012 | 50.09 | 50.25 | 49.34 | 49.82 | 1,175,697 | +0.10(+0.20%) |
May 09, 2012 | 49.31 | 50.14 | 49.24 | 49.73 | 857,978 | -0.22(-0.44%) |
May 08, 2012 | 49.47 | 50.13 | 49.23 | 49.95 | 1,604,832 | +0.21(+0.42%) |
May 07, 2012 | 49.18 | 49.82 | 49.11 | 49.74 | 1,779,214 | +0.28(+0.57%) |
May 04, 2012 | 50.12 | 50.22 | 49.22 | 49.46 | 1,735,347 | -0.83(-1.65%) |
May 03, 2012 | 50.95 | 51.09 | 50.27 | 50.28 | 1,198,589 | -0.44(-0.87%) |
May 02, 2012 | 50.65 | 51.27 | 50.15 | 50.73 | 1,328,354 | -0.41(-0.79%) |
May 01, 2012 | 50.72 | 51.55 | 50.40 | 51.13 | 1,510,658 | +0.53(+1.06%) |
Apr 30, 2012 | 50.47 | 50.84 | 50.00 | 50.60 | 1,819,541 | +0.17(+0.33%) |
Apr 27, 2012 | 50.21 | 50.70 | 49.71 | 50.43 | 1,797,034 | +0.28(+0.56%) |
Apr 26, 2012 | 48.79 | 50.57 | 48.62 | 50.15 | 2,086,898 | +1.90(+3.94%) |
Apr 25, 2012 | 48.17 | 48.89 | 47.62 | 48.25 | 1,617,193 | +0.91(+1.93%) |
Apr 24, 2012 | 46.39 | 47.40 | 46.34 | 47.33 | 1,421,640 | +0.91(+1.97%) |
Apr 23, 2012 | 44.94 | 46.53 | 44.94 | 46.42 | 1,701,976 | -0.41(-0.87%) |
Apr 20, 2012 | 46.55 | 47.25 | 46.46 | 46.82 | 727,682 | +0.45(+0.97%) |
Apr 19, 2012 | 46.49 | 46.84 | 45.99 | 46.37 | 956,999 | -0.06(-0.13%) |
Apr 18, 2012 | 46.07 | 46.53 | 45.93 | 46.44 | 1,006,056 | +0.10(+0.23%) |
Apr 17, 2012 | 45.79 | 46.44 | 45.51 | 46.33 | 1,269,671 | +0.94(+2.07%) |
Apr 16, 2012 | 45.06 | 45.69 | 44.96 | 45.39 | 1,576,087 | +0.55(+1.23%) |
Apr 13, 2012 | 45.42 | 45.57 | 44.77 | 44.84 | 1,088,644 | -0.79(-1.74%) |
Apr 12, 2012 | 44.90 | 45.63 | 44.71 | 45.63 | 853,118 | +0.90(+2.02%) |
Apr 11, 2012 | 44.53 | 44.80 | 44.40 | 44.73 | 820,865 | +0.64(+1.46%) |
Apr 10, 2012 | 45.56 | 45.56 | 43.87 | 44.09 | 1,320,740 | -0.98(-2.18%) |
Apr 09, 2012 | 44.77 | 45.23 | 44.71 | 45.07 | 1,023,876 | -0.52(-1.13%) |
Apr 05, 2012 | 46.16 | 46.25 | 45.29 | 45.58 | 1,542,026 | -0.66(-1.43%) |
Apr 04, 2012 | 46.96 | 47.13 | 46.21 | 46.25 | 1,298,886 | -1.13(-2.38%) |
Apr 03, 2012 | 47.54 | 47.82 | 47.17 | 47.38 | 964,543 | -0.31(-0.64%) |
Apr 02, 2012 | 46.94 | 47.93 | 46.76 | 47.68 | 1,846,341 | +0.09(+0.18%) |
Mar 30, 2012 | 47.60 | 47.94 | 47.25 | 47.60 | 2,250,686 | +0.37(+0.78%) |
Mar 29, 2012 | 47.11 | 47.31 | 46.49 | 47.23 | 1,788,793 | -0.33(-0.68%) |
Mar 28, 2012 | 47.19 | 47.65 | 46.66 | 47.55 | 1,630,842 | +0.44(+0.92%) |
Mar 27, 2012 | 47.30 | 47.56 | 46.85 | 47.12 | 1,693,133 | -0.37(-0.79%) |
Mar 26, 2012 | 47.50 | 47.63 | 47.07 | 47.49 | 1,107,546 | +0.61(+1.29%) |
Mar 23, 2012 | 46.66 | 47.18 | 46.14 | 46.89 | 1,162,598 | +0.09(+0.18%) |
Mar 22, 2012 | 47.03 | 47.03 | 46.21 | 46.80 | 1,350,891 | -0.56(-1.19%) |
Mar 21, 2012 | 48.02 | 48.25 | 47.36 | 47.36 | 1,389,001 | -0.73(-1.53%) |
Mar 20, 2012 | 47.62 | 48.32 | 47.46 | 48.10 | 942,654 | +0.20(+0.42%) |
Mar 19, 2012 | 48.05 | 48.48 | 47.75 | 47.89 | 1,389,717 | -0.17(-0.36%) |
Mar 16, 2012 | 48.19 | 48.34 | 47.89 | 48.07 | 2,158,216 | -0.21(-0.43%) |
Mar 15, 2012 | 48.24 | 48.64 | 47.84 | 48.27 | 1,120,772 | +0.01(+0.03%) |
Mar 14, 2012 | 48.38 | 48.67 | 47.90 | 48.26 | 687,903 | -0.23(-0.48%) |
Mar 13, 2012 | 47.35 | 48.51 | 47.35 | 48.49 | 1,110,191 | +1.33(+2.81%) |
Mar 12, 2012 | 47.22 | 47.46 | 47.06 | 47.17 | 720,486 | +0.00(+0.00%) |
Mar 09, 2012 | 46.79 | 47.30 | 46.59 | 47.17 | 1,676,228 | +0.50(+1.06%) |
Mar 08, 2012 | 47.36 | 47.36 | 46.53 | 46.67 | 1,203,567 | -0.46(-0.99%) |
Mar 07, 2012 | 46.85 | 47.19 | 46.37 | 47.14 | 1,055,817 | +0.50(+1.08%) |
Mar 06, 2012 | 46.81 | 46.92 | 46.49 | 46.63 | 1,131,357 | -0.66(-1.40%) |
Mar 05, 2012 | 46.49 | 47.36 | 46.32 | 47.30 | 1,063,706 | +0.70(+1.50%) |
Mar 02, 2012 | 46.77 | 47.07 | 46.35 | 46.60 | 767,533 | -0.20(-0.43%) |