Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.75 | 46.92 | 46.65 | 46.73 | 89,170 | +0.12(+0.26%) |
May 30, 2012 | 46.60 | 46.78 | 46.59 | 46.61 | 52,652 | -0.09(-0.18%) |
May 29, 2012 | 46.72 | 46.96 | 46.64 | 46.69 | 41,534 | -0.16(-0.34%) |
May 25, 2012 | 46.86 | 46.86 | 46.66 | 46.85 | 47,229 | +0.10(+0.21%) |
May 24, 2012 | 47.06 | 47.06 | 46.69 | 46.75 | 35,729 | -0.18(-0.38%) |
May 23, 2012 | 46.85 | 47.07 | 46.79 | 46.93 | 129,560 | -0.05(-0.10%) |
May 22, 2012 | 47.22 | 47.22 | 46.87 | 46.98 | 169,667 | -0.26(-0.55%) |
May 21, 2012 | 47.02 | 47.34 | 46.96 | 47.24 | 226,578 | +0.09(+0.18%) |
May 18, 2012 | 47.02 | 47.28 | 47.02 | 47.15 | 243,964 | +0.11(+0.22%) |
May 17, 2012 | 46.97 | 47.19 | 46.97 | 47.05 | 96,826 | -0.06(-0.13%) |
May 16, 2012 | 47.24 | 47.24 | 47.02 | 47.11 | 18,780 | -0.01(-0.03%) |
May 15, 2012 | 48.00 | 48.00 | 47.09 | 47.12 | 22,409 | -0.42(-0.89%) |
May 14, 2012 | 47.77 | 47.77 | 47.55 | 47.55 | 19,762 | -0.33(-0.69%) |
May 11, 2012 | 48.07 | 48.07 | 47.77 | 47.88 | 9,944 | +0.10(+0.21%) |
May 10, 2012 | 47.85 | 47.99 | 47.78 | 47.78 | 43,992 | -0.04(-0.09%) |
May 09, 2012 | 47.81 | 47.94 | 47.76 | 47.82 | 18,538 | -0.18(-0.37%) |
May 08, 2012 | 48.16 | 48.16 | 47.93 | 48.00 | 23,470 | -0.05(-0.10%) |
May 07, 2012 | 48.32 | 48.32 | 48.03 | 48.05 | 45,572 | -0.18(-0.38%) |
May 04, 2012 | 48.55 | 48.55 | 48.06 | 48.23 | 18,970 | -0.07(-0.14%) |
May 03, 2012 | 48.39 | 48.39 | 48.12 | 48.30 | 15,270 | +0.06(+0.12%) |
May 02, 2012 | 48.38 | 48.38 | 48.13 | 48.24 | 42,958 | -0.12(-0.24%) |
May 01, 2012 | 48.61 | 48.61 | 48.30 | 48.36 | 166,052 | -0.07(-0.15%) |
Apr 30, 2012 | 48.04 | 48.49 | 48.04 | 48.43 | 68,992 | +0.12(+0.26%) |
Apr 27, 2012 | 48.29 | 48.41 | 48.27 | 48.31 | 18,318 | +0.09(+0.18%) |
Apr 26, 2012 | 48.18 | 48.29 | 48.10 | 48.22 | 42,205 | +0.30(+0.63%) |
Apr 25, 2012 | 48.11 | 48.14 | 47.80 | 47.92 | 33,440 | +0.12(+0.24%) |
Apr 24, 2012 | 47.77 | 48.06 | 47.77 | 47.80 | 21,294 | -0.06(-0.13%) |
Apr 23, 2012 | 47.73 | 47.93 | 47.73 | 47.86 | 30,780 | -0.09(-0.18%) |
Apr 20, 2012 | 47.86 | 47.96 | 47.77 | 47.95 | 23,856 | +0.18(+0.37%) |
Apr 19, 2012 | 47.68 | 47.80 | 47.65 | 47.77 | 19,685 | +0.05(+0.10%) |
Apr 18, 2012 | 47.86 | 47.86 | 47.49 | 47.73 | 21,938 | +0.04(+0.08%) |
Apr 17, 2012 | 47.84 | 47.85 | 47.62 | 47.69 | 13,282 | -0.10(-0.20%) |
Apr 16, 2012 | 47.93 | 47.93 | 47.56 | 47.78 | 19,743 | +0.29(+0.61%) |
Apr 13, 2012 | 47.72 | 47.79 | 47.47 | 47.49 | 42,105 | -0.47(-0.97%) |
Apr 12, 2012 | 47.78 | 48.04 | 47.78 | 47.96 | 19,714 | +0.30(+0.62%) |
Apr 11, 2012 | 47.68 | 47.82 | 47.47 | 47.66 | 70,543 | +0.19(+0.40%) |
Apr 10, 2012 | 47.80 | 47.80 | 47.42 | 47.47 | 18,209 | -0.21(-0.43%) |
Apr 09, 2012 | 46.52 | 47.95 | 46.52 | 47.68 | 26,628 | +0.41(+0.87%) |
Apr 05, 2012 | 47.30 | 47.37 | 47.26 | 47.27 | 25,498 | -0.24(-0.51%) |
Apr 04, 2012 | 48.24 | 48.24 | 47.28 | 47.51 | 28,300 | -0.24(-0.51%) |
Apr 03, 2012 | 48.15 | 48.15 | 47.63 | 47.75 | 28,137 | -0.36(-0.76%) |
Apr 02, 2012 | 48.00 | 48.22 | 47.72 | 48.12 | 339,594 | +0.23(+0.47%) |
Mar 30, 2012 | 47.94 | 47.97 | 47.71 | 47.89 | 33,150 | +0.28(+0.58%) |
Mar 29, 2012 | 47.93 | 47.93 | 47.54 | 47.62 | 20,508 | -0.21(-0.44%) |
Mar 28, 2012 | 47.63 | 47.93 | 47.51 | 47.83 | 30,557 | +0.01(+0.02%) |
Mar 27, 2012 | 47.79 | 47.88 | 47.76 | 47.82 | 40,313 | +0.02(+0.04%) |
Mar 26, 2012 | 47.64 | 47.85 | 47.64 | 47.80 | 22,666 | +0.31(+0.66%) |
Mar 23, 2012 | 47.29 | 47.64 | 47.29 | 47.49 | 42,947 | +0.20(+0.43%) |
Mar 22, 2012 | 47.04 | 47.30 | 47.04 | 47.28 | 26,776 | +0.03(+0.07%) |
Mar 21, 2012 | 47.21 | 47.28 | 46.96 | 47.25 | 103,884 | +0.13(+0.29%) |
Mar 20, 2012 | 47.14 | 47.29 | 47.00 | 47.12 | 24,548 | -0.21(-0.44%) |
Mar 19, 2012 | 47.46 | 47.51 | 47.12 | 47.32 | 37,526 | -0.07(-0.16%) |
Mar 16, 2012 | 47.28 | 47.44 | 47.25 | 47.40 | 17,011 | +0.17(+0.35%) |
Mar 15, 2012 | 47.04 | 47.35 | 47.04 | 47.23 | 23,049 | +0.08(+0.17%) |
Mar 14, 2012 | 47.36 | 47.41 | 47.03 | 47.15 | 55,446 | -0.49(-1.03%) |
Mar 13, 2012 | 47.45 | 47.76 | 47.37 | 47.64 | 84,221 | +0.05(+0.09%) |
Mar 12, 2012 | 47.68 | 47.68 | 47.42 | 47.60 | 20,202 | +0.10(+0.21%) |
Mar 09, 2012 | 47.51 | 47.53 | 47.11 | 47.50 | 59,302 | -0.24(-0.49%) |
Mar 08, 2012 | 47.64 | 47.73 | 47.49 | 47.73 | 16,427 | +0.47(+1.01%) |
Mar 07, 2012 | 47.41 | 47.48 | 47.15 | 47.26 | 22,497 | +0.06(+0.12%) |
Mar 06, 2012 | 47.18 | 47.25 | 47.06 | 47.20 | 43,833 | -0.03(-0.06%) |
Mar 05, 2012 | 47.07 | 47.35 | 47.03 | 47.23 | 19,904 | +0.12(+0.25%) |
Mar 02, 2012 | 47.19 | 47.19 | 46.86 | 47.11 | 50,039 | -0.35(-0.75%) |