Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.18 | 44.25 | 42.81 | 43.86 | 640,887 | -0.45(-1.02%) |
May 30, 2012 | 45.14 | 45.26 | 44.23 | 44.31 | 334,322 | -1.25(-2.75%) |
May 29, 2012 | 44.47 | 45.57 | 44.27 | 45.56 | 484,776 | +1.35(+3.04%) |
May 25, 2012 | 44.11 | 44.25 | 43.63 | 44.22 | 398,418 | +0.31(+0.71%) |
May 24, 2012 | 43.02 | 43.96 | 42.65 | 43.91 | 311,081 | +0.94(+2.19%) |
May 23, 2012 | 41.72 | 42.97 | 41.42 | 42.97 | 306,456 | +0.80(+1.90%) |
May 22, 2012 | 41.47 | 42.33 | 41.06 | 42.17 | 439,525 | +0.89(+2.17%) |
May 21, 2012 | 41.00 | 41.38 | 40.35 | 41.27 | 402,092 | +0.48(+1.18%) |
May 18, 2012 | 41.06 | 41.13 | 40.08 | 40.79 | 446,750 | -0.10(-0.25%) |
May 17, 2012 | 42.36 | 42.50 | 40.76 | 40.90 | 543,978 | -1.62(-3.81%) |
May 16, 2012 | 43.33 | 43.87 | 42.47 | 42.51 | 295,101 | -0.54(-1.25%) |
May 15, 2012 | 42.66 | 43.43 | 42.17 | 43.05 | 417,899 | +0.17(+0.40%) |
May 14, 2012 | 42.89 | 43.10 | 42.66 | 42.88 | 325,540 | -0.53(-1.21%) |
May 11, 2012 | 42.56 | 43.43 | 42.34 | 43.41 | 222,457 | +0.56(+1.30%) |
May 10, 2012 | 43.14 | 43.47 | 42.36 | 42.85 | 230,709 | +0.17(+0.40%) |
May 09, 2012 | 41.88 | 43.07 | 41.78 | 42.68 | 302,935 | +0.18(+0.42%) |
May 08, 2012 | 42.97 | 42.97 | 41.98 | 42.50 | 514,152 | -0.68(-1.57%) |
May 07, 2012 | 42.75 | 43.43 | 42.42 | 43.18 | 387,658 | +0.21(+0.48%) |
May 04, 2012 | 42.88 | 43.39 | 42.75 | 42.98 | 494,734 | -0.20(-0.46%) |
May 03, 2012 | 42.41 | 43.29 | 42.11 | 43.17 | 583,726 | +0.65(+1.53%) |
May 02, 2012 | 41.92 | 42.88 | 41.51 | 42.52 | 408,146 | +0.16(+0.38%) |
May 01, 2012 | 40.95 | 42.99 | 40.95 | 42.36 | 603,253 | +0.90(+2.18%) |
Apr 30, 2012 | 41.42 | 42.92 | 41.08 | 41.46 | 893,185 | -2.31(-5.27%) |
Apr 27, 2012 | 43.06 | 44.09 | 43.06 | 43.77 | 563,754 | +0.84(+1.95%) |
Apr 26, 2012 | 42.02 | 42.98 | 41.95 | 42.93 | 439,561 | +0.80(+1.90%) |
Apr 25, 2012 | 41.68 | 42.51 | 41.68 | 42.13 | 281,474 | +0.70(+1.68%) |
Apr 24, 2012 | 40.39 | 41.51 | 40.33 | 41.43 | 903,589 | +1.03(+2.54%) |
Apr 23, 2012 | 40.73 | 40.76 | 40.27 | 40.41 | 509,415 | -1.03(-2.48%) |
Apr 20, 2012 | 41.58 | 42.12 | 41.28 | 41.43 | 456,280 | +0.20(+0.48%) |
Apr 19, 2012 | 41.65 | 42.27 | 40.98 | 41.23 | 610,411 | -0.43(-1.04%) |
Apr 18, 2012 | 42.55 | 42.55 | 41.66 | 41.67 | 440,129 | -1.10(-2.58%) |
Apr 17, 2012 | 42.66 | 43.38 | 42.66 | 42.77 | 362,928 | +0.50(+1.18%) |
Apr 16, 2012 | 42.62 | 42.79 | 41.88 | 42.27 | 499,019 | -0.08(-0.18%) |
Apr 13, 2012 | 43.36 | 43.36 | 42.11 | 42.34 | 350,081 | -1.22(-2.81%) |
Apr 12, 2012 | 43.06 | 44.01 | 42.99 | 43.57 | 399,826 | +0.54(+1.25%) |
Apr 11, 2012 | 42.57 | 43.52 | 42.38 | 43.03 | 322,665 | +1.01(+2.40%) |
Apr 10, 2012 | 43.63 | 43.94 | 41.98 | 42.02 | 490,434 | -1.85(-4.21%) |
Apr 09, 2012 | 43.70 | 44.04 | 43.54 | 43.87 | 372,614 | -0.50(-1.12%) |
Apr 05, 2012 | 43.80 | 44.54 | 43.80 | 44.37 | 254,997 | +0.43(+0.99%) |
Apr 04, 2012 | 44.53 | 44.66 | 43.75 | 43.94 | 524,775 | -0.78(-1.75%) |
Apr 03, 2012 | 45.10 | 45.45 | 44.52 | 44.72 | 289,118 | -0.34(-0.75%) |
Apr 02, 2012 | 45.81 | 45.92 | 44.62 | 45.06 | 719,804 | -0.86(-1.87%) |
Mar 30, 2012 | 45.94 | 46.80 | 45.88 | 45.91 | 636,253 | -0.04(-0.08%) |
Mar 29, 2012 | 46.32 | 46.45 | 45.66 | 45.95 | 771,907 | -0.62(-1.32%) |
Mar 28, 2012 | 46.07 | 46.62 | 45.42 | 46.57 | 398,625 | +0.59(+1.29%) |
Mar 27, 2012 | 45.81 | 46.54 | 45.73 | 45.97 | 536,064 | +0.38(+0.84%) |
Mar 26, 2012 | 47.89 | 47.89 | 45.37 | 45.59 | 802,081 | +0.07(+0.16%) |
Mar 23, 2012 | 44.97 | 45.63 | 44.56 | 45.52 | 331,821 | +0.05(+0.11%) |
Mar 22, 2012 | 45.09 | 45.67 | 45.01 | 45.47 | 307,464 | -0.20(-0.44%) |
Mar 21, 2012 | 45.42 | 45.88 | 45.05 | 45.67 | 451,388 | -0.14(-0.31%) |
Mar 20, 2012 | 45.07 | 45.93 | 44.48 | 45.81 | 409,909 | +0.52(+1.15%) |
Mar 19, 2012 | 44.96 | 45.93 | 44.84 | 45.29 | 488,552 | +0.41(+0.91%) |
Mar 16, 2012 | 45.25 | 45.25 | 44.16 | 44.88 | 677,856 | -0.88(-1.93%) |
Mar 15, 2012 | 45.95 | 45.95 | 45.09 | 45.77 | 641,984 | +0.05(+0.11%) |
Mar 14, 2012 | 45.74 | 45.92 | 45.12 | 45.72 | 505,082 | -0.05(-0.11%) |
Mar 13, 2012 | 44.17 | 46.38 | 43.69 | 45.77 | 1,450,070 | +3.24(+7.61%) |
Mar 12, 2012 | 42.04 | 43.03 | 41.66 | 42.53 | 492,220 | +1.29(+3.13%) |
Mar 09, 2012 | 40.69 | 42.02 | 40.62 | 41.24 | 319,791 | +0.68(+1.68%) |
Mar 08, 2012 | 40.24 | 40.86 | 40.04 | 40.56 | 271,749 | +0.66(+1.67%) |
Mar 07, 2012 | 39.81 | 40.16 | 39.57 | 39.89 | 192,403 | +0.22(+0.55%) |
Mar 06, 2012 | 39.92 | 40.17 | 39.20 | 39.68 | 310,964 | -0.88(-2.17%) |
Mar 05, 2012 | 40.56 | 41.42 | 40.45 | 40.56 | 235,621 | -0.05(-0.12%) |
Mar 02, 2012 | 41.15 | 41.44 | 40.13 | 40.61 | 200,451 | -0.66(-1.59%) |