Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.29 | 44.35 | 42.91 | 43.97 | 639,343 | -0.45(-1.02%) |
May 30, 2012 | 45.25 | 45.37 | 44.33 | 44.42 | 333,517 | -1.26(-2.75%) |
May 29, 2012 | 44.58 | 45.68 | 44.37 | 45.67 | 483,608 | +1.35(+3.04%) |
May 25, 2012 | 44.21 | 44.35 | 43.73 | 44.32 | 397,459 | +0.31(+0.71%) |
May 24, 2012 | 43.13 | 44.07 | 42.75 | 44.01 | 310,331 | +0.94(+2.19%) |
May 23, 2012 | 41.82 | 43.07 | 41.52 | 43.07 | 305,718 | +0.80(+1.90%) |
May 22, 2012 | 41.57 | 42.43 | 41.16 | 42.27 | 438,466 | +0.90(+2.17%) |
May 21, 2012 | 41.10 | 41.48 | 40.45 | 41.37 | 401,123 | +0.48(+1.18%) |
May 18, 2012 | 41.16 | 41.23 | 40.17 | 40.89 | 445,674 | -0.10(-0.25%) |
May 17, 2012 | 42.47 | 42.60 | 40.86 | 40.99 | 542,668 | -1.62(-3.81%) |
May 16, 2012 | 43.44 | 43.98 | 42.57 | 42.62 | 294,391 | -0.54(-1.25%) |
May 15, 2012 | 42.77 | 43.53 | 42.27 | 43.15 | 416,892 | +0.17(+0.40%) |
May 14, 2012 | 42.99 | 43.20 | 42.77 | 42.98 | 324,756 | -0.53(-1.21%) |
May 11, 2012 | 42.66 | 43.53 | 42.45 | 43.51 | 221,922 | +0.56(+1.30%) |
May 10, 2012 | 43.24 | 43.58 | 42.47 | 42.96 | 230,153 | +0.17(+0.40%) |
May 09, 2012 | 41.98 | 43.17 | 41.88 | 42.79 | 302,206 | +0.18(+0.42%) |
May 08, 2012 | 43.07 | 43.07 | 42.08 | 42.61 | 512,914 | -0.68(-1.57%) |
May 07, 2012 | 42.85 | 43.53 | 42.52 | 43.29 | 386,724 | +0.21(+0.48%) |
May 04, 2012 | 42.98 | 43.49 | 42.85 | 43.08 | 493,543 | -0.20(-0.46%) |
May 03, 2012 | 42.51 | 43.39 | 42.21 | 43.28 | 582,320 | +0.65(+1.53%) |
May 02, 2012 | 42.02 | 42.98 | 41.61 | 42.63 | 407,163 | +0.16(+0.38%) |
May 01, 2012 | 41.05 | 43.10 | 41.05 | 42.47 | 601,800 | +0.91(+2.18%) |
Apr 30, 2012 | 41.52 | 43.02 | 41.18 | 41.56 | 891,034 | -2.31(-5.27%) |
Apr 27, 2012 | 43.16 | 44.19 | 43.16 | 43.87 | 562,396 | +0.84(+1.95%) |
Apr 26, 2012 | 42.12 | 43.08 | 42.05 | 43.03 | 438,502 | +0.80(+1.90%) |
Apr 25, 2012 | 41.78 | 42.62 | 41.78 | 42.23 | 280,796 | +0.70(+1.68%) |
Apr 24, 2012 | 40.48 | 41.61 | 40.43 | 41.53 | 901,414 | +1.03(+2.54%) |
Apr 23, 2012 | 40.83 | 40.86 | 40.37 | 40.50 | 508,189 | -1.03(-2.48%) |
Apr 20, 2012 | 41.68 | 42.22 | 41.38 | 41.53 | 455,182 | +0.20(+0.48%) |
Apr 19, 2012 | 41.75 | 42.37 | 41.08 | 41.33 | 608,941 | -0.43(-1.04%) |
Apr 18, 2012 | 42.65 | 42.65 | 41.76 | 41.77 | 439,069 | -1.10(-2.58%) |
Apr 17, 2012 | 42.76 | 43.49 | 42.76 | 42.87 | 362,054 | +0.50(+1.18%) |
Apr 16, 2012 | 42.72 | 42.89 | 41.98 | 42.37 | 497,818 | -0.08(-0.18%) |
Apr 13, 2012 | 43.47 | 43.47 | 42.21 | 42.45 | 349,238 | -1.23(-2.81%) |
Apr 12, 2012 | 43.16 | 44.12 | 43.09 | 43.67 | 398,863 | +0.54(+1.25%) |
Apr 11, 2012 | 42.67 | 43.63 | 42.48 | 43.14 | 321,888 | +1.01(+2.40%) |
Apr 10, 2012 | 43.73 | 44.04 | 42.08 | 42.13 | 489,253 | -1.85(-4.21%) |
Apr 09, 2012 | 43.81 | 44.15 | 43.65 | 43.98 | 371,716 | -0.50(-1.12%) |
Apr 05, 2012 | 43.91 | 44.65 | 43.91 | 44.48 | 254,383 | +0.43(+0.99%) |
Apr 04, 2012 | 44.64 | 44.77 | 43.85 | 44.04 | 523,511 | -0.78(-1.75%) |
Apr 03, 2012 | 45.21 | 45.56 | 44.63 | 44.83 | 288,422 | -0.34(-0.75%) |
Apr 02, 2012 | 45.92 | 46.03 | 44.73 | 45.16 | 718,071 | -0.86(-1.87%) |
Mar 30, 2012 | 46.05 | 46.91 | 45.99 | 46.02 | 634,721 | -0.04(-0.08%) |
Mar 29, 2012 | 46.43 | 46.56 | 45.77 | 46.06 | 770,048 | -0.62(-1.32%) |
Mar 28, 2012 | 46.18 | 46.73 | 45.53 | 46.68 | 397,665 | +0.59(+1.29%) |
Mar 27, 2012 | 45.92 | 46.65 | 45.84 | 46.09 | 534,773 | +0.39(+0.84%) |
Mar 26, 2012 | 48.00 | 48.00 | 45.48 | 45.70 | 800,150 | +0.07(+0.16%) |
Mar 23, 2012 | 45.08 | 45.74 | 44.67 | 45.63 | 331,022 | +0.05(+0.11%) |
Mar 22, 2012 | 45.19 | 45.78 | 45.11 | 45.58 | 306,723 | -0.20(-0.44%) |
Mar 21, 2012 | 45.53 | 45.99 | 45.16 | 45.78 | 450,301 | -0.14(-0.31%) |
Mar 20, 2012 | 45.18 | 46.04 | 44.58 | 45.92 | 408,922 | +0.52(+1.15%) |
Mar 19, 2012 | 45.07 | 46.04 | 44.95 | 45.40 | 487,376 | +0.41(+0.91%) |
Mar 16, 2012 | 45.35 | 45.35 | 44.26 | 44.99 | 676,224 | -0.88(-1.93%) |
Mar 15, 2012 | 46.06 | 46.06 | 45.19 | 45.88 | 640,438 | +0.05(+0.10%) |
Mar 14, 2012 | 45.85 | 46.03 | 45.23 | 45.83 | 503,866 | -0.05(-0.10%) |
Mar 13, 2012 | 44.28 | 46.49 | 43.80 | 45.88 | 1,446,578 | +3.24(+7.61%) |
Mar 12, 2012 | 42.14 | 43.13 | 41.77 | 42.63 | 491,035 | +1.29(+3.13%) |
Mar 09, 2012 | 40.79 | 42.12 | 40.71 | 41.34 | 319,021 | +0.68(+1.68%) |
Mar 08, 2012 | 40.34 | 40.95 | 40.13 | 40.66 | 271,094 | +0.67(+1.67%) |
Mar 07, 2012 | 39.90 | 40.26 | 39.67 | 39.99 | 191,939 | +0.22(+0.55%) |
Mar 06, 2012 | 40.01 | 40.27 | 39.29 | 39.77 | 310,215 | -0.88(-2.17%) |
Mar 05, 2012 | 40.66 | 41.52 | 40.54 | 40.66 | 235,054 | -0.05(-0.12%) |
Mar 02, 2012 | 41.25 | 41.54 | 40.22 | 40.71 | 199,968 | -0.66(-1.59%) |