Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.94 | 41.38 | 40.47 | 41.05 | 144,310 | +0.19(+0.47%) |
May 30, 2012 | 41.23 | 41.32 | 40.76 | 40.86 | 481,016 | -0.89(-2.14%) |
May 29, 2012 | 41.66 | 41.78 | 41.39 | 41.75 | 651,255 | +0.55(+1.35%) |
May 25, 2012 | 41.31 | 41.55 | 41.15 | 41.20 | 34,381 | -0.12(-0.28%) |
May 24, 2012 | 41.46 | 41.57 | 40.92 | 41.31 | 57,074 | +0.03(+0.08%) |
May 23, 2012 | 40.63 | 41.34 | 40.34 | 41.28 | 91,707 | +0.16(+0.38%) |
May 22, 2012 | 40.86 | 41.79 | 40.83 | 41.12 | 80,979 | +0.49(+1.20%) |
May 21, 2012 | 40.40 | 40.87 | 40.21 | 40.64 | 95,777 | +0.32(+0.80%) |
May 18, 2012 | 40.93 | 40.97 | 40.17 | 40.31 | 64,341 | -0.46(-1.12%) |
May 17, 2012 | 41.58 | 41.65 | 40.77 | 40.77 | 164,903 | -0.85(-2.05%) |
May 16, 2012 | 42.43 | 42.70 | 41.62 | 41.62 | 70,058 | -0.52(-1.24%) |
May 15, 2012 | 42.39 | 42.75 | 42.08 | 42.14 | 270,208 | -0.22(-0.53%) |
May 14, 2012 | 42.68 | 42.84 | 42.37 | 42.37 | 162,000 | -1.01(-2.33%) |
May 11, 2012 | 43.05 | 43.81 | 42.88 | 43.38 | 58,057 | -0.65(-1.48%) |
May 10, 2012 | 44.40 | 44.58 | 43.94 | 44.03 | 212,750 | +0.17(+0.38%) |
May 09, 2012 | 43.81 | 44.18 | 43.48 | 43.86 | 396,331 | -0.58(-1.30%) |
May 08, 2012 | 44.42 | 44.68 | 44.05 | 44.44 | 59,181 | -0.35(-0.78%) |
May 07, 2012 | 44.45 | 44.97 | 44.34 | 44.79 | 91,114 | +0.22(+0.50%) |
May 04, 2012 | 45.10 | 45.10 | 44.49 | 44.57 | 123,304 | -0.72(-1.59%) |
May 03, 2012 | 45.82 | 45.92 | 45.15 | 45.29 | 153,928 | -0.49(-1.07%) |
May 02, 2012 | 45.97 | 45.97 | 45.53 | 45.77 | 27,632 | -0.55(-1.18%) |
May 01, 2012 | 45.69 | 46.72 | 45.69 | 46.32 | 184,679 | +0.55(+1.19%) |
Apr 30, 2012 | 46.14 | 46.14 | 45.55 | 45.77 | 93,030 | -0.43(-0.93%) |
Apr 27, 2012 | 46.31 | 46.36 | 45.92 | 46.21 | 37,030 | +0.00(+0.00%) |
Apr 26, 2012 | 45.55 | 46.26 | 45.54 | 46.21 | 50,608 | +0.42(+0.92%) |
Apr 25, 2012 | 45.68 | 45.94 | 45.39 | 45.78 | 54,856 | +0.49(+1.08%) |
Apr 24, 2012 | 44.96 | 45.35 | 44.93 | 45.29 | 143,692 | +0.42(+0.94%) |
Apr 23, 2012 | 44.49 | 44.91 | 44.40 | 44.87 | 68,534 | -0.43(-0.95%) |
Apr 20, 2012 | 45.83 | 45.84 | 45.30 | 45.30 | 49,909 | -0.31(-0.67%) |
Apr 19, 2012 | 46.16 | 46.19 | 45.26 | 45.61 | 65,282 | -0.31(-0.67%) |
Apr 18, 2012 | 45.94 | 46.34 | 45.88 | 45.92 | 38,612 | -0.37(-0.80%) |
Apr 17, 2012 | 46.01 | 46.38 | 45.77 | 46.29 | 42,595 | +0.72(+1.57%) |
Apr 16, 2012 | 45.69 | 45.97 | 45.18 | 45.57 | 60,534 | +0.28(+0.62%) |
Apr 13, 2012 | 46.40 | 46.40 | 45.26 | 45.29 | 102,064 | -1.24(-2.67%) |
Apr 12, 2012 | 45.73 | 46.55 | 45.70 | 46.53 | 46,912 | +0.91(+2.00%) |
Apr 11, 2012 | 45.49 | 45.79 | 45.49 | 45.62 | 70,359 | +0.81(+1.81%) |
Apr 10, 2012 | 45.79 | 46.05 | 44.80 | 44.81 | 82,093 | -1.10(-2.40%) |
Apr 09, 2012 | 45.75 | 46.15 | 45.56 | 45.91 | 171,948 | -0.73(-1.57%) |
Apr 05, 2012 | 46.41 | 46.86 | 46.35 | 46.64 | 150,020 | -0.04(-0.08%) |
Apr 04, 2012 | 47.07 | 47.13 | 46.47 | 46.68 | 82,866 | -0.90(-1.90%) |
Apr 03, 2012 | 47.63 | 47.64 | 47.16 | 47.58 | 152,324 | -0.17(-0.35%) |
Apr 02, 2012 | 47.35 | 47.96 | 47.02 | 47.74 | 817,845 | +0.40(+0.84%) |
Mar 30, 2012 | 47.53 | 47.53 | 46.94 | 47.35 | 84,461 | +0.09(+0.19%) |
Mar 29, 2012 | 47.51 | 47.51 | 46.81 | 47.26 | 239,236 | -0.55(-1.14%) |
Mar 28, 2012 | 47.63 | 47.93 | 47.26 | 47.80 | 401,656 | +0.22(+0.47%) |
Mar 27, 2012 | 48.18 | 48.25 | 47.58 | 47.58 | 107,098 | -0.55(-1.15%) |
Mar 26, 2012 | 47.84 | 48.16 | 47.61 | 48.13 | 215,192 | +0.75(+1.58%) |
Mar 23, 2012 | 46.81 | 47.42 | 46.71 | 47.38 | 140,030 | +0.50(+1.07%) |
Mar 22, 2012 | 47.00 | 47.22 | 46.66 | 46.88 | 198,779 | -0.59(-1.25%) |
Mar 21, 2012 | 47.86 | 47.90 | 47.36 | 47.47 | 199,344 | -0.18(-0.38%) |
Mar 20, 2012 | 47.20 | 47.80 | 47.03 | 47.66 | 321,915 | +0.14(+0.30%) |
Mar 19, 2012 | 47.21 | 48.10 | 46.94 | 47.51 | 229,526 | +0.32(+0.67%) |
Mar 16, 2012 | 47.18 | 47.28 | 46.85 | 47.19 | 176,817 | +0.18(+0.39%) |
Mar 15, 2012 | 46.22 | 47.08 | 45.79 | 47.01 | 356,620 | +1.00(+2.17%) |
Mar 14, 2012 | 45.97 | 46.20 | 45.48 | 46.01 | 135,010 | +0.11(+0.23%) |
Mar 13, 2012 | 44.39 | 45.91 | 44.30 | 45.91 | 216,412 | +1.94(+4.41%) |
Mar 12, 2012 | 44.17 | 44.17 | 43.64 | 43.97 | 23,668 | -0.17(-0.39%) |
Mar 09, 2012 | 43.94 | 44.40 | 43.84 | 44.14 | 26,522 | +0.35(+0.81%) |
Mar 08, 2012 | 43.59 | 43.83 | 43.34 | 43.78 | 42,032 | +0.69(+1.59%) |
Mar 07, 2012 | 42.70 | 43.17 | 42.60 | 43.10 | 45,226 | +0.66(+1.56%) |
Mar 06, 2012 | 42.86 | 42.87 | 42.31 | 42.44 | 38,645 | -1.11(-2.56%) |
Mar 05, 2012 | 43.87 | 43.87 | 43.34 | 43.55 | 51,976 | -0.40(-0.92%) |
Mar 02, 2012 | 44.20 | 44.27 | 43.94 | 43.96 | 44,651 | -0.24(-0.54%) |