Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.60 | 49.99 | 49.50 | 49.71 | 35,220 | +0.15(+0.30%) |
May 30, 2012 | 49.31 | 49.66 | 49.01 | 49.56 | 36,652 | +0.89(+1.83%) |
May 29, 2012 | 48.30 | 48.99 | 48.15 | 48.67 | 53,685 | +0.10(+0.21%) |
May 25, 2012 | 48.58 | 48.71 | 48.20 | 48.57 | 38,027 | +0.25(+0.52%) |
May 24, 2012 | 47.89 | 48.44 | 47.80 | 48.32 | 49,770 | +0.45(+0.95%) |
May 23, 2012 | 47.50 | 48.25 | 47.30 | 47.87 | 64,464 | +0.57(+1.20%) |
May 22, 2012 | 46.60 | 47.48 | 46.46 | 47.30 | 26,883 | +1.16(+2.51%) |
May 21, 2012 | 46.78 | 47.08 | 46.14 | 46.14 | 42,299 | -0.53(-1.13%) |
May 18, 2012 | 47.03 | 47.10 | 46.40 | 46.67 | 32,844 | -0.57(-1.21%) |
May 17, 2012 | 47.00 | 47.39 | 46.91 | 47.24 | 48,395 | +0.37(+0.80%) |
May 16, 2012 | 47.08 | 47.13 | 46.54 | 46.87 | 33,293 | -0.15(-0.32%) |
May 15, 2012 | 46.48 | 47.10 | 46.26 | 47.02 | 44,617 | +0.82(+1.77%) |
May 14, 2012 | 46.00 | 46.35 | 46.00 | 46.20 | 28,141 | +0.64(+1.40%) |
May 11, 2012 | 45.70 | 45.78 | 45.27 | 45.56 | 18,606 | +0.14(+0.31%) |
May 10, 2012 | 45.66 | 45.98 | 45.07 | 45.42 | 11,287 | +0.03(+0.06%) |
May 09, 2012 | 45.35 | 45.65 | 45.20 | 45.39 | 14,318 | +0.53(+1.18%) |
May 08, 2012 | 44.80 | 45.09 | 44.73 | 44.86 | 22,989 | +0.28(+0.63%) |
May 07, 2012 | 44.71 | 44.79 | 44.54 | 44.58 | 14,259 | +0.27(+0.62%) |
May 04, 2012 | 43.90 | 44.39 | 43.80 | 44.31 | 10,658 | +0.46(+1.04%) |
May 03, 2012 | 43.83 | 43.95 | 43.80 | 43.85 | 9,340 | -0.03(-0.07%) |
May 02, 2012 | 43.99 | 43.99 | 43.77 | 43.88 | 4,060 | +0.54(+1.25%) |
May 01, 2012 | 43.16 | 43.50 | 43.16 | 43.34 | 15,824 | -0.10(-0.23%) |
Apr 30, 2012 | 43.38 | 43.52 | 43.28 | 43.44 | 14,406 | +0.13(+0.30%) |
Apr 27, 2012 | 43.21 | 43.38 | 42.99 | 43.31 | 6,043 | +0.02(+0.05%) |
Apr 26, 2012 | 43.14 | 43.31 | 43.14 | 43.29 | 9,310 | -0.01(-0.02%) |
Apr 25, 2012 | 43.47 | 43.65 | 43.30 | 43.30 | 8,450 | -0.42(-0.96%) |
Apr 24, 2012 | 44.01 | 44.01 | 43.51 | 43.72 | 22,098 | -0.37(-0.84%) |
Apr 23, 2012 | 44.13 | 44.15 | 43.78 | 44.09 | 6,945 | +0.69(+1.59%) |
Apr 20, 2012 | 43.85 | 43.85 | 43.28 | 43.40 | 8,360 | -0.61(-1.39%) |
Apr 19, 2012 | 44.31 | 44.31 | 43.93 | 44.01 | 6,075 | -0.09(-0.20%) |
Apr 18, 2012 | 44.26 | 44.34 | 43.95 | 44.10 | 13,915 | +0.19(+0.43%) |
Apr 17, 2012 | 44.15 | 44.38 | 43.85 | 43.91 | 7,522 | -0.13(-0.30%) |
Apr 16, 2012 | 44.68 | 44.70 | 43.89 | 44.04 | 57,590 | -0.30(-0.68%) |
Apr 13, 2012 | 44.00 | 44.53 | 44.00 | 44.34 | 8,338 | +0.68(+1.56%) |
Apr 12, 2012 | 43.98 | 44.03 | 43.59 | 43.66 | 7,957 | -0.64(-1.44%) |
Apr 11, 2012 | 44.00 | 44.37 | 44.00 | 44.30 | 6,047 | -0.04(-0.09%) |
Apr 10, 2012 | 44.24 | 44.54 | 44.22 | 44.34 | 12,121 | +0.29(+0.66%) |
Apr 09, 2012 | 44.50 | 44.60 | 44.01 | 44.05 | 12,247 | -0.48(-1.08%) |
Apr 05, 2012 | 44.55 | 44.62 | 44.37 | 44.53 | 13,880 | +0.49(+1.11%) |
Apr 04, 2012 | 44.10 | 44.25 | 43.93 | 44.04 | 16,024 | +0.54(+1.24%) |
Apr 03, 2012 | 42.77 | 43.50 | 42.56 | 43.50 | 13,716 | +0.80(+1.87%) |
Apr 02, 2012 | 43.01 | 43.13 | 42.61 | 42.70 | 5,652 | +0.09(+0.21%) |
Mar 30, 2012 | 42.56 | 42.85 | 42.46 | 42.61 | 13,731 | -0.34(-0.79%) |
Mar 29, 2012 | 43.01 | 43.24 | 42.95 | 42.95 | 3,513 | +0.07(+0.16%) |
Mar 28, 2012 | 42.84 | 43.24 | 42.73 | 42.88 | 2,940 | +0.13(+0.30%) |
Mar 27, 2012 | 42.64 | 42.82 | 42.60 | 42.75 | 54,108 | +0.20(+0.47%) |
Mar 26, 2012 | 42.84 | 42.84 | 42.53 | 42.55 | 14,050 | -0.61(-1.41%) |
Mar 23, 2012 | 43.48 | 43.48 | 43.10 | 43.16 | 8,160 | -0.60(-1.37%) |
Mar 22, 2012 | 43.89 | 44.08 | 43.64 | 43.76 | 5,398 | +0.18(+0.41%) |
Mar 21, 2012 | 43.36 | 43.66 | 43.26 | 43.58 | 9,275 | +0.12(+0.28%) |
Mar 20, 2012 | 43.68 | 43.68 | 43.40 | 43.46 | 7,883 | +0.21(+0.49%) |
Mar 19, 2012 | 43.90 | 44.08 | 43.20 | 43.25 | 6,650 | -0.60(-1.37%) |
Mar 16, 2012 | 44.10 | 44.11 | 43.69 | 43.85 | 30,870 | -0.56(-1.26%) |
Mar 15, 2012 | 44.45 | 44.72 | 44.27 | 44.41 | 10,526 | -0.40(-0.89%) |
Mar 14, 2012 | 44.59 | 44.88 | 44.54 | 44.81 | 23,072 | +0.27(+0.61%) |
Mar 13, 2012 | 44.51 | 44.64 | 44.08 | 44.54 | 15,368 | +0.54(+1.23%) |
Mar 12, 2012 | 44.09 | 44.23 | 43.87 | 44.00 | 9,100 | -0.15(-0.34%) |
Mar 09, 2012 | 43.98 | 44.30 | 43.98 | 44.15 | 21,963 | +1.05(+2.44%) |
Mar 08, 2012 | 43.39 | 43.46 | 43.10 | 43.10 | 28,079 | -0.91(-2.07%) |
Mar 07, 2012 | 44.40 | 44.43 | 44.00 | 44.01 | 18,881 | -0.20(-0.45%) |
Mar 06, 2012 | 44.12 | 44.44 | 44.10 | 44.21 | 41,405 | +0.72(+1.66%) |
Mar 05, 2012 | 43.61 | 43.73 | 43.37 | 43.49 | 5,904 | -0.06(-0.14%) |
Mar 02, 2012 | 43.37 | 43.75 | 43.37 | 43.55 | 9,797 | +0.64(+1.49%) |