Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.11 | 46.24 | 44.69 | 45.81 | 6,999,460 | +0.68(+1.50%) |
May 30, 2012 | 45.86 | 45.94 | 44.98 | 45.13 | 2,432,700 | -1.33(-2.87%) |
May 29, 2012 | 45.98 | 46.57 | 45.79 | 46.46 | 2,649,779 | +0.96(+2.11%) |
May 25, 2012 | 46.02 | 46.02 | 45.38 | 45.50 | 1,356,086 | -0.37(-0.81%) |
May 24, 2012 | 45.61 | 46.28 | 45.14 | 45.88 | 1,208,818 | +0.01(+0.01%) |
May 23, 2012 | 45.43 | 45.87 | 45.05 | 45.87 | 1,498,916 | +0.01(+0.03%) |
May 22, 2012 | 45.77 | 46.24 | 45.57 | 45.86 | 1,763,244 | +0.09(+0.20%) |
May 21, 2012 | 44.43 | 46.01 | 44.25 | 45.77 | 1,769,406 | +1.51(+3.41%) |
May 18, 2012 | 45.65 | 45.74 | 44.09 | 44.26 | 2,269,693 | -1.29(-2.83%) |
May 17, 2012 | 47.60 | 47.72 | 45.35 | 45.55 | 2,238,333 | -1.97(-4.14%) |
May 16, 2012 | 47.97 | 48.61 | 47.51 | 47.51 | 1,767,983 | -0.37(-0.78%) |
May 15, 2012 | 48.31 | 48.44 | 47.62 | 47.89 | 1,524,038 | -0.54(-1.11%) |
May 14, 2012 | 48.83 | 49.04 | 48.38 | 48.42 | 1,389,095 | -0.89(-1.80%) |
May 11, 2012 | 49.18 | 49.73 | 48.97 | 49.31 | 1,178,765 | -0.27(-0.54%) |
May 10, 2012 | 49.84 | 50.00 | 49.10 | 49.58 | 1,181,527 | +0.10(+0.20%) |
May 09, 2012 | 49.07 | 49.89 | 49.00 | 49.48 | 862,232 | -0.22(-0.44%) |
May 08, 2012 | 49.22 | 49.88 | 48.99 | 49.70 | 1,612,789 | +0.21(+0.42%) |
May 07, 2012 | 48.94 | 49.57 | 48.87 | 49.49 | 1,788,036 | +0.28(+0.57%) |
May 04, 2012 | 49.87 | 49.98 | 48.97 | 49.21 | 1,743,952 | -0.82(-1.65%) |
May 03, 2012 | 50.70 | 50.84 | 50.02 | 50.04 | 1,204,533 | -0.44(-0.87%) |
May 02, 2012 | 50.40 | 51.01 | 49.90 | 50.48 | 1,334,941 | -0.40(-0.79%) |
May 01, 2012 | 50.47 | 51.30 | 50.15 | 50.88 | 1,518,149 | +0.53(+1.06%) |
Apr 30, 2012 | 50.23 | 50.59 | 49.75 | 50.35 | 1,828,563 | +0.16(+0.33%) |
Apr 27, 2012 | 49.96 | 50.45 | 49.47 | 50.18 | 1,805,944 | +0.28(+0.56%) |
Apr 26, 2012 | 48.55 | 50.32 | 48.38 | 49.90 | 2,097,246 | +1.89(+3.94%) |
Apr 25, 2012 | 47.93 | 48.64 | 47.39 | 48.01 | 1,625,212 | +0.91(+1.93%) |
Apr 24, 2012 | 46.16 | 47.17 | 46.12 | 47.10 | 1,428,689 | +0.91(+1.97%) |
Apr 23, 2012 | 44.72 | 46.30 | 44.72 | 46.19 | 1,710,415 | -0.40(-0.86%) |
Apr 20, 2012 | 46.32 | 47.02 | 46.23 | 46.59 | 731,290 | +0.45(+0.97%) |
Apr 19, 2012 | 46.26 | 46.61 | 45.77 | 46.15 | 961,744 | -0.06(-0.13%) |
Apr 18, 2012 | 45.84 | 46.30 | 45.71 | 46.21 | 1,011,045 | +0.10(+0.23%) |
Apr 17, 2012 | 45.56 | 46.21 | 45.28 | 46.10 | 1,275,966 | +0.93(+2.07%) |
Apr 16, 2012 | 44.84 | 45.46 | 44.74 | 45.17 | 1,583,902 | +0.55(+1.23%) |
Apr 13, 2012 | 45.19 | 45.35 | 44.55 | 44.62 | 1,094,042 | -0.79(-1.73%) |
Apr 12, 2012 | 44.68 | 45.41 | 44.48 | 45.41 | 857,348 | +0.90(+2.02%) |
Apr 11, 2012 | 44.31 | 44.58 | 44.18 | 44.51 | 824,935 | +0.64(+1.46%) |
Apr 10, 2012 | 45.33 | 45.33 | 43.65 | 43.87 | 1,327,289 | -0.98(-2.18%) |
Apr 09, 2012 | 44.55 | 45.00 | 44.49 | 44.85 | 1,028,953 | -0.51(-1.13%) |
Apr 05, 2012 | 45.93 | 46.02 | 45.07 | 45.36 | 1,549,672 | -0.66(-1.43%) |
Apr 04, 2012 | 46.73 | 46.90 | 45.98 | 46.02 | 1,305,326 | -1.12(-2.38%) |
Apr 03, 2012 | 47.31 | 47.58 | 46.94 | 47.14 | 969,325 | -0.31(-0.64%) |
Apr 02, 2012 | 46.71 | 47.69 | 46.52 | 47.45 | 1,855,496 | +0.09(+0.18%) |
Mar 30, 2012 | 47.37 | 47.70 | 47.01 | 47.36 | 2,261,846 | +0.37(+0.78%) |
Mar 29, 2012 | 46.88 | 47.08 | 46.26 | 46.99 | 1,797,662 | -0.32(-0.68%) |
Mar 28, 2012 | 46.96 | 47.41 | 46.43 | 47.32 | 1,638,929 | +0.43(+0.92%) |
Mar 27, 2012 | 47.07 | 47.33 | 46.62 | 46.89 | 1,701,529 | -0.37(-0.79%) |
Mar 26, 2012 | 47.26 | 47.39 | 46.84 | 47.26 | 1,113,038 | +0.60(+1.29%) |
Mar 23, 2012 | 46.43 | 46.95 | 45.91 | 46.65 | 1,168,362 | +0.09(+0.18%) |
Mar 22, 2012 | 46.79 | 46.79 | 45.98 | 46.57 | 1,357,590 | -0.56(-1.19%) |
Mar 21, 2012 | 47.79 | 48.01 | 47.13 | 47.13 | 1,395,889 | -0.73(-1.53%) |
Mar 20, 2012 | 47.38 | 48.08 | 47.22 | 47.86 | 947,328 | +0.20(+0.42%) |
Mar 19, 2012 | 47.81 | 48.24 | 47.51 | 47.66 | 1,396,608 | -0.17(-0.36%) |
Mar 16, 2012 | 47.95 | 48.10 | 47.66 | 47.83 | 2,168,918 | -0.21(-0.43%) |
Mar 15, 2012 | 48.00 | 48.40 | 47.60 | 48.04 | 1,126,330 | +0.01(+0.03%) |
Mar 14, 2012 | 48.14 | 48.43 | 47.66 | 48.02 | 691,314 | -0.23(-0.48%) |
Mar 13, 2012 | 47.12 | 48.27 | 47.12 | 48.25 | 1,115,696 | +1.32(+2.81%) |
Mar 12, 2012 | 46.98 | 47.23 | 46.82 | 46.93 | 724,059 | +0.00(+0.00%) |
Mar 09, 2012 | 46.56 | 47.06 | 46.36 | 46.93 | 1,684,539 | +0.49(+1.06%) |
Mar 08, 2012 | 47.13 | 47.13 | 46.30 | 46.44 | 1,209,534 | -0.46(-0.99%) |
Mar 07, 2012 | 46.62 | 46.96 | 46.14 | 46.90 | 1,061,052 | +0.50(+1.08%) |
Mar 06, 2012 | 46.58 | 46.69 | 46.26 | 46.40 | 1,136,966 | -0.66(-1.40%) |
Mar 05, 2012 | 46.26 | 47.12 | 46.09 | 47.06 | 1,068,980 | +0.69(+1.50%) |
Mar 02, 2012 | 46.54 | 46.84 | 46.12 | 46.37 | 771,338 | -0.20(-0.43%) |