Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.37 | 50.56 | 49.30 | 50.16 | 417,532 | +0.73(+1.48%) |
May 30, 2012 | 48.44 | 49.53 | 48.43 | 49.43 | 276,936 | +2.29(+4.86%) |
May 29, 2012 | 46.63 | 47.52 | 46.17 | 47.14 | 158,693 | +0.01(+0.02%) |
May 25, 2012 | 47.21 | 47.28 | 46.89 | 47.13 | 151,310 | +0.03(+0.06%) |
May 24, 2012 | 47.04 | 47.54 | 46.65 | 47.10 | 242,241 | -0.30(-0.63%) |
May 23, 2012 | 46.80 | 48.17 | 46.71 | 47.40 | 451,772 | +0.75(+1.61%) |
May 22, 2012 | 45.88 | 46.86 | 45.70 | 46.65 | 232,884 | +1.22(+2.69%) |
May 21, 2012 | 46.33 | 46.47 | 45.36 | 45.43 | 299,006 | -1.33(-2.84%) |
May 18, 2012 | 45.93 | 46.77 | 45.66 | 46.76 | 315,690 | +1.08(+2.36%) |
May 17, 2012 | 45.01 | 45.94 | 44.89 | 45.68 | 208,570 | +0.06(+0.13%) |
May 16, 2012 | 45.33 | 45.81 | 44.55 | 45.62 | 325,924 | +0.43(+0.95%) |
May 15, 2012 | 44.22 | 45.30 | 43.93 | 45.19 | 201,791 | +0.63(+1.41%) |
May 14, 2012 | 44.45 | 44.71 | 43.95 | 44.56 | 220,337 | +1.22(+2.81%) |
May 11, 2012 | 43.35 | 43.42 | 42.42 | 43.34 | 232,130 | +0.63(+1.48%) |
May 10, 2012 | 42.23 | 42.85 | 42.06 | 42.71 | 118,933 | -0.19(-0.44%) |
May 09, 2012 | 43.45 | 43.80 | 42.65 | 42.90 | 250,335 | +0.67(+1.59%) |
May 08, 2012 | 42.53 | 43.57 | 42.20 | 42.23 | 371,728 | +0.35(+0.84%) |
May 07, 2012 | 42.28 | 42.92 | 41.72 | 41.88 | 383,772 | +0.43(+1.04%) |
May 04, 2012 | 40.44 | 42.15 | 40.16 | 41.45 | 783,915 | +2.85(+7.39%) |
May 03, 2012 | 36.65 | 38.72 | 37.06 | 38.60 | 653,109 | +1.95(+5.31%) |
May 02, 2012 | 36.44 | 36.96 | 36.31 | 36.65 | 281,808 | +0.45(+1.24%) |
May 01, 2012 | 37.14 | 37.14 | 35.91 | 36.20 | 360,786 | -0.85(-2.29%) |
Apr 30, 2012 | 37.56 | 37.69 | 36.80 | 37.05 | 201,499 | -0.09(-0.24%) |
Apr 27, 2012 | 37.30 | 37.62 | 36.93 | 37.14 | 193,201 | -0.16(-0.43%) |
Apr 26, 2012 | 37.48 | 37.61 | 37.00 | 37.30 | 162,148 | -0.29(-0.77%) |
Apr 25, 2012 | 37.76 | 38.28 | 37.23 | 37.59 | 286,676 | -0.45(-1.18%) |
Apr 24, 2012 | 37.65 | 38.29 | 37.60 | 38.04 | 226,774 | -0.27(-0.70%) |
Apr 23, 2012 | 38.89 | 39.23 | 38.29 | 38.31 | 203,584 | +0.69(+1.83%) |
Apr 20, 2012 | 37.37 | 38.11 | 37.19 | 37.62 | 178,107 | -0.78(-2.03%) |
Apr 19, 2012 | 38.29 | 39.00 | 38.13 | 38.40 | 141,203 | +0.14(+0.37%) |
Apr 18, 2012 | 37.50 | 38.63 | 37.33 | 38.26 | 303,456 | +1.09(+2.93%) |
Apr 17, 2012 | 36.77 | 37.28 | 36.66 | 37.17 | 278,129 | -0.86(-2.26%) |
Apr 16, 2012 | 38.14 | 38.89 | 37.83 | 38.03 | 247,397 | -0.10(-0.26%) |
Apr 13, 2012 | 37.91 | 38.30 | 37.78 | 38.13 | 159,482 | +0.57(+1.52%) |
Apr 12, 2012 | 38.08 | 38.13 | 37.17 | 37.56 | 219,972 | -0.82(-2.14%) |
Apr 11, 2012 | 38.99 | 39.23 | 37.96 | 38.38 | 391,123 | -0.97(-2.47%) |
Apr 10, 2012 | 38.60 | 39.67 | 38.04 | 39.35 | 321,027 | +0.93(+2.42%) |
Apr 09, 2012 | 39.24 | 39.58 | 38.32 | 38.42 | 256,168 | +0.50(+1.32%) |
Apr 05, 2012 | 38.88 | 38.96 | 37.74 | 37.92 | 326,879 | -0.76(-1.96%) |
Apr 04, 2012 | 38.13 | 39.40 | 37.94 | 38.68 | 664,155 | +1.55(+4.17%) |
Apr 03, 2012 | 36.51 | 37.54 | 36.40 | 37.13 | 209,292 | +0.71(+1.95%) |
Apr 02, 2012 | 38.53 | 38.63 | 36.22 | 36.42 | 315,182 | -1.50(-3.96%) |
Mar 30, 2012 | 37.70 | 38.12 | 37.25 | 37.92 | 268,167 | +0.08(+0.21%) |
Mar 29, 2012 | 36.56 | 38.55 | 36.43 | 37.84 | 338,071 | +1.51(+4.17%) |
Mar 28, 2012 | 36.39 | 36.88 | 36.30 | 36.33 | 358,063 | +0.91(+2.56%) |
Mar 27, 2012 | 35.19 | 35.66 | 34.92 | 35.42 | 131,347 | +0.08(+0.23%) |
Mar 26, 2012 | 35.46 | 35.58 | 35.24 | 35.34 | 74,765 | -0.12(-0.34%) |
Mar 23, 2012 | 36.29 | 36.57 | 34.60 | 35.46 | 283,581 | -0.95(-2.61%) |
Mar 22, 2012 | 36.83 | 37.01 | 36.35 | 36.41 | 287,402 | +0.89(+2.51%) |
Mar 21, 2012 | 35.75 | 35.89 | 34.98 | 35.52 | 156,443 | -0.36(-1.00%) |
Mar 20, 2012 | 35.31 | 36.24 | 35.27 | 35.88 | 273,788 | +1.43(+4.15%) |
Mar 19, 2012 | 34.62 | 34.80 | 34.30 | 34.45 | 250,603 | -0.46(-1.32%) |
Mar 16, 2012 | 35.92 | 36.08 | 34.89 | 34.91 | 141,093 | -1.24(-3.43%) |
Mar 15, 2012 | 35.94 | 37.14 | 35.80 | 36.15 | 357,311 | +0.19(+0.53%) |
Mar 14, 2012 | 35.53 | 36.26 | 35.15 | 35.96 | 188,990 | +0.73(+2.07%) |
Mar 13, 2012 | 35.68 | 35.91 | 34.86 | 35.23 | 70,315 | -0.26(-0.74%) |
Mar 12, 2012 | 35.70 | 36.10 | 35.37 | 35.49 | 75,592 | +0.70(+2.02%) |
Mar 09, 2012 | 35.25 | 35.36 | 34.38 | 34.79 | 128,281 | -0.47(-1.33%) |
Mar 08, 2012 | 35.49 | 35.82 | 34.98 | 35.26 | 109,929 | -0.34(-0.96%) |
Mar 07, 2012 | 36.63 | 36.78 | 35.40 | 35.60 | 175,302 | -0.85(-2.33%) |
Mar 06, 2012 | 36.48 | 36.66 | 35.96 | 36.45 | 339,163 | +1.41(+4.02%) |
Mar 05, 2012 | 35.08 | 35.70 | 35.00 | 35.04 | 196,200 | -0.27(-0.76%) |
Mar 02, 2012 | 34.49 | 35.85 | 34.44 | 35.31 | 396,114 | +1.57(+4.65%) |