Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.77 | 40.28 | 39.68 | 39.89 | 182,467 | +0.08(+0.21%) |
May 30, 2012 | 40.32 | 40.40 | 39.66 | 39.81 | 88,395 | -0.81(-2.00%) |
May 29, 2012 | 40.60 | 40.83 | 39.84 | 40.62 | 100,834 | +0.44(+1.11%) |
May 25, 2012 | 40.60 | 40.64 | 40.09 | 40.18 | 75,288 | -0.30(-0.73%) |
May 24, 2012 | 40.48 | 40.48 | 39.69 | 40.47 | 115,248 | +0.16(+0.39%) |
May 23, 2012 | 39.68 | 40.36 | 39.38 | 40.32 | 117,892 | +0.21(+0.53%) |
May 22, 2012 | 40.19 | 40.77 | 39.81 | 40.10 | 133,868 | +0.03(+0.08%) |
May 21, 2012 | 39.82 | 40.23 | 39.60 | 40.07 | 150,249 | +0.44(+1.12%) |
May 18, 2012 | 40.13 | 40.56 | 39.53 | 39.62 | 167,605 | -0.62(-1.53%) |
May 17, 2012 | 41.07 | 41.07 | 40.23 | 40.24 | 139,145 | -0.73(-1.79%) |
May 16, 2012 | 40.87 | 41.44 | 40.78 | 40.97 | 143,014 | +0.20(+0.48%) |
May 15, 2012 | 40.75 | 41.36 | 40.67 | 40.78 | 106,179 | -0.09(-0.22%) |
May 14, 2012 | 40.71 | 41.20 | 40.59 | 40.87 | 109,473 | -0.35(-0.86%) |
May 11, 2012 | 41.43 | 41.81 | 40.84 | 41.22 | 163,405 | -0.35(-0.83%) |
May 10, 2012 | 41.39 | 41.80 | 41.29 | 41.57 | 239,993 | +0.45(+1.10%) |
May 09, 2012 | 40.99 | 41.43 | 40.54 | 41.11 | 125,549 | -0.42(-1.01%) |
May 08, 2012 | 41.28 | 41.68 | 41.05 | 41.53 | 168,477 | +0.05(+0.12%) |
May 07, 2012 | 40.93 | 41.66 | 40.92 | 41.48 | 113,746 | +0.49(+1.20%) |
May 04, 2012 | 41.36 | 41.58 | 40.70 | 40.99 | 115,999 | -0.67(-1.60%) |
May 03, 2012 | 42.16 | 42.16 | 41.34 | 41.66 | 142,019 | -0.35(-0.84%) |
May 02, 2012 | 41.66 | 42.25 | 41.38 | 42.01 | 138,920 | -0.01(-0.02%) |
May 01, 2012 | 42.01 | 42.67 | 41.90 | 42.02 | 246,283 | +0.01(+0.02%) |
Apr 30, 2012 | 43.08 | 43.09 | 42.00 | 42.01 | 168,409 | -1.02(-2.37%) |
Apr 27, 2012 | 42.96 | 43.29 | 42.41 | 43.03 | 179,539 | +0.26(+0.62%) |
Apr 26, 2012 | 42.53 | 42.96 | 42.36 | 42.77 | 211,718 | +0.20(+0.46%) |
Apr 25, 2012 | 42.31 | 42.70 | 41.85 | 42.57 | 317,973 | +0.72(+1.71%) |
Apr 24, 2012 | 40.60 | 41.89 | 40.60 | 41.85 | 167,425 | +0.80(+1.94%) |
Apr 23, 2012 | 41.35 | 41.52 | 40.80 | 41.06 | 304,256 | -1.06(-2.52%) |
Apr 20, 2012 | 42.36 | 42.85 | 41.95 | 42.12 | 476,113 | -0.19(-0.45%) |
Apr 19, 2012 | 42.75 | 43.32 | 42.16 | 42.31 | 288,692 | -1.75(-3.98%) |
Apr 18, 2012 | 43.99 | 44.19 | 43.80 | 44.06 | 297,542 | -0.07(-0.15%) |
Apr 17, 2012 | 43.55 | 44.40 | 43.53 | 44.12 | 215,209 | +1.04(+2.41%) |
Apr 16, 2012 | 42.85 | 43.42 | 42.76 | 43.09 | 118,873 | +0.36(+0.85%) |
Apr 13, 2012 | 43.22 | 43.33 | 42.66 | 42.73 | 258,372 | -0.50(-1.16%) |
Apr 12, 2012 | 42.76 | 43.32 | 42.75 | 43.23 | 264,739 | +0.69(+1.62%) |
Apr 11, 2012 | 41.92 | 42.54 | 41.86 | 42.54 | 163,088 | +0.92(+2.21%) |
Apr 10, 2012 | 41.80 | 42.03 | 41.43 | 41.62 | 301,441 | -0.38(-0.90%) |
Apr 09, 2012 | 41.62 | 42.37 | 41.54 | 41.99 | 247,604 | -0.53(-1.26%) |
Apr 05, 2012 | 43.27 | 43.44 | 42.36 | 42.53 | 235,114 | -1.01(-2.32%) |
Apr 04, 2012 | 43.70 | 44.14 | 43.19 | 43.54 | 135,113 | -0.81(-1.84%) |
Apr 03, 2012 | 44.45 | 44.45 | 43.76 | 44.35 | 141,426 | +0.01(+0.02%) |
Apr 02, 2012 | 43.98 | 44.39 | 43.58 | 44.35 | 250,302 | +0.36(+0.82%) |
Mar 30, 2012 | 44.59 | 44.59 | 43.98 | 43.98 | 122,696 | -0.51(-1.16%) |
Mar 29, 2012 | 44.84 | 45.02 | 44.14 | 44.50 | 178,068 | -0.67(-1.48%) |
Mar 28, 2012 | 45.04 | 45.38 | 44.80 | 45.17 | 301,142 | +0.22(+0.49%) |
Mar 27, 2012 | 44.97 | 45.14 | 44.54 | 44.95 | 222,378 | +0.07(+0.15%) |
Mar 26, 2012 | 44.88 | 45.05 | 44.47 | 44.88 | 213,932 | +0.46(+1.03%) |
Mar 23, 2012 | 43.89 | 44.46 | 43.74 | 44.42 | 96,554 | +0.37(+0.84%) |
Mar 22, 2012 | 43.93 | 44.07 | 43.58 | 44.06 | 161,876 | -0.26(-0.59%) |
Mar 21, 2012 | 44.87 | 44.88 | 44.10 | 44.32 | 95,305 | -0.29(-0.64%) |
Mar 20, 2012 | 45.12 | 45.12 | 44.38 | 44.60 | 138,285 | -0.71(-1.57%) |
Mar 19, 2012 | 44.80 | 45.51 | 44.43 | 45.32 | 286,901 | +0.52(+1.15%) |
Mar 16, 2012 | 44.56 | 44.96 | 44.40 | 44.80 | 382,360 | +0.25(+0.55%) |
Mar 15, 2012 | 44.16 | 44.64 | 43.80 | 44.56 | 254,971 | +0.49(+1.11%) |
Mar 14, 2012 | 44.26 | 44.39 | 43.66 | 44.07 | 237,924 | -0.25(-0.55%) |
Mar 13, 2012 | 43.66 | 44.38 | 43.45 | 44.31 | 211,041 | +1.02(+2.36%) |
Mar 12, 2012 | 43.77 | 43.77 | 43.09 | 43.29 | 104,060 | -0.50(-1.14%) |
Mar 09, 2012 | 42.97 | 44.07 | 42.67 | 43.79 | 129,472 | +0.99(+2.31%) |
Mar 08, 2012 | 42.45 | 42.91 | 42.06 | 42.80 | 138,083 | +0.53(+1.26%) |
Mar 07, 2012 | 41.91 | 42.46 | 41.55 | 42.27 | 120,997 | +0.53(+1.27%) |
Mar 06, 2012 | 42.22 | 42.44 | 41.57 | 41.74 | 141,832 | -0.96(-2.24%) |
Mar 05, 2012 | 42.20 | 42.80 | 42.16 | 42.69 | 96,464 | +0.31(+0.73%) |
Mar 02, 2012 | 43.33 | 43.43 | 42.07 | 42.38 | 159,346 | -0.74(-1.73%) |