Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.32 | 44.75 | 44.05 | 44.56 | 1,456,626 | +0.31(+0.70%) |
May 30, 2012 | 44.31 | 44.40 | 44.15 | 44.25 | 1,158,806 | -0.53(-1.18%) |
May 29, 2012 | 44.01 | 44.81 | 43.89 | 44.78 | 1,075,784 | +0.99(+2.26%) |
May 25, 2012 | 43.51 | 43.90 | 43.50 | 43.79 | 1,125,483 | -0.04(-0.08%) |
May 24, 2012 | 44.21 | 44.27 | 43.38 | 43.83 | 1,614,716 | -0.25(-0.56%) |
May 23, 2012 | 43.59 | 44.17 | 43.18 | 44.07 | 846,461 | +0.27(+0.61%) |
May 22, 2012 | 43.69 | 43.89 | 43.25 | 43.80 | 1,159,227 | +0.29(+0.67%) |
May 21, 2012 | 42.55 | 43.58 | 42.47 | 43.52 | 1,089,295 | +0.96(+2.26%) |
May 18, 2012 | 43.16 | 43.20 | 42.33 | 42.55 | 1,516,796 | -0.46(-1.07%) |
May 17, 2012 | 44.95 | 44.95 | 43.01 | 43.01 | 2,599,592 | -2.05(-4.55%) |
May 16, 2012 | 45.16 | 45.30 | 44.97 | 45.06 | 921,945 | +0.28(+0.62%) |
May 15, 2012 | 45.13 | 45.16 | 44.59 | 44.79 | 1,002,179 | -0.31(-0.69%) |
May 14, 2012 | 45.45 | 45.55 | 44.85 | 45.10 | 953,977 | -0.66(-1.45%) |
May 11, 2012 | 45.43 | 46.11 | 44.92 | 45.76 | 1,595,067 | +0.01(+0.03%) |
May 10, 2012 | 46.07 | 46.27 | 45.62 | 45.75 | 658,892 | +0.10(+0.22%) |
May 09, 2012 | 45.58 | 46.00 | 45.48 | 45.65 | 965,868 | -0.42(-0.91%) |
May 08, 2012 | 45.86 | 46.11 | 45.45 | 46.07 | 978,295 | -0.11(-0.25%) |
May 07, 2012 | 45.74 | 46.39 | 45.71 | 46.18 | 1,111,001 | +0.21(+0.46%) |
May 04, 2012 | 46.29 | 46.48 | 45.91 | 45.97 | 1,056,226 | -0.54(-1.17%) |
May 03, 2012 | 46.80 | 47.04 | 46.42 | 46.51 | 585,312 | -0.44(-0.93%) |
May 02, 2012 | 46.34 | 46.98 | 46.22 | 46.95 | 1,271,784 | +0.45(+0.96%) |
May 01, 2012 | 45.74 | 46.84 | 45.69 | 46.51 | 1,105,501 | +0.69(+1.50%) |
Apr 30, 2012 | 46.51 | 46.56 | 45.73 | 45.82 | 744,724 | -0.64(-1.39%) |
Apr 27, 2012 | 45.94 | 46.54 | 45.57 | 46.46 | 1,167,178 | +0.76(+1.66%) |
Apr 26, 2012 | 45.16 | 45.74 | 45.02 | 45.71 | 1,096,853 | +0.57(+1.27%) |
Apr 25, 2012 | 44.67 | 45.14 | 44.41 | 45.13 | 1,528,837 | +0.74(+1.66%) |
Apr 24, 2012 | 44.51 | 44.87 | 44.31 | 44.40 | 2,007,094 | +0.02(+0.05%) |
Apr 23, 2012 | 44.69 | 44.69 | 44.16 | 44.38 | 1,363,328 | -0.73(-1.62%) |
Apr 20, 2012 | 44.99 | 45.48 | 44.94 | 45.11 | 1,527,378 | +0.23(+0.50%) |
Apr 19, 2012 | 46.06 | 46.40 | 44.48 | 44.88 | 3,442,432 | -0.78(-1.70%) |
Apr 18, 2012 | 45.32 | 45.84 | 45.21 | 45.66 | 1,558,681 | +0.19(+0.42%) |
Apr 17, 2012 | 45.32 | 45.57 | 45.04 | 45.47 | 1,132,672 | +0.62(+1.37%) |
Apr 16, 2012 | 44.67 | 45.06 | 44.56 | 44.85 | 1,329,312 | +0.33(+0.75%) |
Apr 13, 2012 | 44.51 | 44.82 | 44.36 | 44.52 | 1,220,327 | -0.03(-0.06%) |
Apr 12, 2012 | 43.81 | 44.58 | 43.78 | 44.55 | 1,274,148 | +0.76(+1.74%) |
Apr 11, 2012 | 43.15 | 43.80 | 43.05 | 43.78 | 1,261,042 | +1.14(+2.67%) |
Apr 10, 2012 | 43.72 | 43.77 | 42.57 | 42.65 | 1,424,823 | -1.28(-2.91%) |
Apr 09, 2012 | 44.17 | 44.28 | 43.80 | 43.93 | 906,750 | -0.89(-1.99%) |
Apr 05, 2012 | 44.31 | 44.84 | 44.21 | 44.82 | 1,043,875 | +0.37(+0.84%) |
Apr 04, 2012 | 44.55 | 44.67 | 44.27 | 44.44 | 1,172,320 | -0.42(-0.93%) |
Apr 03, 2012 | 44.91 | 45.07 | 44.67 | 44.86 | 1,029,637 | +0.10(+0.22%) |
Apr 02, 2012 | 44.40 | 44.99 | 44.32 | 44.76 | 1,094,843 | +0.37(+0.84%) |
Mar 30, 2012 | 44.35 | 44.54 | 44.12 | 44.38 | 1,573,628 | +0.18(+0.42%) |
Mar 29, 2012 | 44.29 | 44.41 | 43.74 | 44.20 | 1,161,024 | -0.28(-0.62%) |
Mar 28, 2012 | 44.27 | 44.48 | 43.93 | 44.48 | 1,760,171 | +0.25(+0.58%) |
Mar 27, 2012 | 44.13 | 44.28 | 43.67 | 44.22 | 1,334,749 | +0.23(+0.51%) |
Mar 26, 2012 | 43.71 | 44.01 | 43.64 | 44.00 | 1,274,935 | +0.52(+1.20%) |
Mar 23, 2012 | 43.94 | 43.94 | 43.32 | 43.47 | 1,218,398 | -0.42(-0.95%) |
Mar 22, 2012 | 44.22 | 44.27 | 43.71 | 43.89 | 971,691 | -0.59(-1.32%) |
Mar 21, 2012 | 44.51 | 44.65 | 44.43 | 44.48 | 1,120,105 | -0.05(-0.11%) |
Mar 20, 2012 | 44.41 | 44.53 | 44.26 | 44.53 | 964,233 | -0.10(-0.22%) |
Mar 19, 2012 | 44.46 | 44.65 | 44.22 | 44.63 | 954,351 | +0.10(+0.22%) |
Mar 16, 2012 | 44.89 | 44.89 | 44.43 | 44.53 | 1,437,838 | -0.36(-0.80%) |
Mar 15, 2012 | 45.09 | 45.17 | 44.60 | 44.89 | 1,097,923 | -0.21(-0.47%) |
Mar 14, 2012 | 45.02 | 45.18 | 44.87 | 45.10 | 888,487 | +0.14(+0.31%) |
Mar 13, 2012 | 44.53 | 44.99 | 44.11 | 44.96 | 1,388,901 | +0.64(+1.45%) |
Mar 12, 2012 | 44.56 | 44.56 | 44.12 | 44.31 | 1,071,756 | -0.17(-0.38%) |
Mar 09, 2012 | 44.51 | 44.71 | 44.33 | 44.48 | 979,597 | -0.05(-0.11%) |
Mar 08, 2012 | 44.22 | 44.62 | 44.18 | 44.53 | 1,264,271 | +0.56(+1.27%) |
Mar 07, 2012 | 43.81 | 44.14 | 43.66 | 43.97 | 1,520,866 | +0.29(+0.66%) |
Mar 06, 2012 | 43.68 | 43.86 | 43.40 | 43.69 | 1,393,780 | -0.36(-0.83%) |
Mar 05, 2012 | 43.91 | 44.08 | 43.77 | 44.05 | 1,086,646 | +0.00(+0.00%) |
Mar 02, 2012 | 44.03 | 44.19 | 43.87 | 44.05 | 1,303,825 | -0.13(-0.30%) |