Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.66 | 42.66 | 41.45 | 42.11 | 459,138 | -0.40(-0.95%) |
May 30, 2012 | 43.52 | 43.59 | 42.48 | 42.51 | 313,333 | -1.08(-2.48%) |
May 29, 2012 | 43.69 | 43.96 | 42.75 | 43.59 | 286,007 | -0.10(-0.23%) |
May 25, 2012 | 42.48 | 43.97 | 42.37 | 43.69 | 371,032 | +1.26(+2.98%) |
May 24, 2012 | 42.50 | 42.66 | 41.90 | 42.43 | 237,600 | -0.18(-0.43%) |
May 23, 2012 | 41.16 | 42.63 | 41.16 | 42.61 | 526,862 | +0.98(+2.35%) |
May 22, 2012 | 42.01 | 42.39 | 41.25 | 41.63 | 457,300 | -0.61(-1.45%) |
May 21, 2012 | 42.42 | 42.55 | 41.71 | 42.24 | 558,723 | -0.20(-0.47%) |
May 18, 2012 | 42.90 | 43.76 | 42.31 | 42.44 | 1,105,657 | -0.69(-1.59%) |
May 17, 2012 | 42.11 | 45.58 | 41.94 | 43.13 | 2,626,860 | +2.34(+5.75%) |
May 16, 2012 | 41.08 | 41.49 | 40.54 | 40.79 | 793,779 | -0.29(-0.71%) |
May 15, 2012 | 41.26 | 42.82 | 40.97 | 41.08 | 991,467 | -0.28(-0.69%) |
May 14, 2012 | 40.45 | 41.75 | 40.45 | 41.36 | 816,421 | +1.01(+2.50%) |
May 11, 2012 | 41.13 | 41.51 | 40.32 | 40.36 | 478,695 | -1.04(-2.50%) |
May 10, 2012 | 41.66 | 42.47 | 41.36 | 41.39 | 750,064 | -0.11(-0.26%) |
May 09, 2012 | 40.93 | 42.07 | 40.81 | 41.50 | 397,451 | +0.38(+0.94%) |
May 08, 2012 | 41.81 | 41.92 | 40.49 | 41.12 | 799,357 | -1.02(-2.41%) |
May 07, 2012 | 42.81 | 43.12 | 41.97 | 42.13 | 605,427 | -0.82(-1.92%) |
May 04, 2012 | 43.11 | 43.87 | 42.41 | 42.96 | 604,514 | -0.52(-1.20%) |
May 03, 2012 | 42.95 | 43.81 | 42.64 | 43.48 | 811,181 | +0.16(+0.38%) |
May 02, 2012 | 42.15 | 43.81 | 42.15 | 43.31 | 1,021,331 | +1.09(+2.58%) |
May 01, 2012 | 42.39 | 43.24 | 42.03 | 42.22 | 624,254 | +0.11(+0.26%) |
Apr 30, 2012 | 42.76 | 42.76 | 41.78 | 42.11 | 641,761 | -0.55(-1.29%) |
Apr 27, 2012 | 42.70 | 43.11 | 41.95 | 42.66 | 465,702 | +0.04(+0.09%) |
Apr 26, 2012 | 42.58 | 43.27 | 42.32 | 42.63 | 1,092,971 | +0.22(+0.52%) |
Apr 25, 2012 | 42.27 | 42.94 | 42.26 | 42.41 | 590,135 | +0.41(+0.98%) |
Apr 24, 2012 | 42.86 | 42.99 | 41.74 | 42.00 | 570,724 | -0.81(-1.89%) |
Apr 23, 2012 | 43.33 | 43.49 | 42.62 | 42.81 | 497,685 | -0.87(-1.98%) |
Apr 20, 2012 | 44.29 | 44.29 | 43.44 | 43.67 | 217,997 | -0.19(-0.44%) |
Apr 19, 2012 | 43.75 | 44.68 | 43.47 | 43.86 | 568,769 | +0.21(+0.48%) |
Apr 18, 2012 | 44.24 | 44.32 | 43.54 | 43.65 | 740,977 | -0.63(-1.43%) |
Apr 17, 2012 | 44.49 | 44.73 | 44.20 | 44.29 | 590,514 | +0.21(+0.48%) |
Apr 16, 2012 | 44.73 | 44.93 | 43.74 | 44.08 | 570,070 | -0.29(-0.66%) |
Apr 13, 2012 | 45.09 | 45.16 | 44.34 | 44.37 | 450,485 | -0.72(-1.60%) |
Apr 12, 2012 | 45.15 | 45.49 | 44.95 | 45.09 | 394,599 | -0.11(-0.24%) |
Apr 11, 2012 | 45.30 | 45.65 | 44.61 | 45.20 | 546,454 | +0.22(+0.49%) |
Apr 10, 2012 | 46.91 | 47.21 | 44.68 | 44.98 | 1,654,199 | -2.03(-4.32%) |
Apr 09, 2012 | 46.97 | 47.45 | 46.72 | 47.02 | 922,190 | -0.52(-1.10%) |
Apr 05, 2012 | 47.21 | 48.05 | 46.92 | 47.54 | 610,474 | +0.37(+0.78%) |
Apr 04, 2012 | 48.22 | 48.32 | 46.70 | 47.17 | 655,439 | -1.24(-2.55%) |
Apr 03, 2012 | 48.08 | 49.09 | 48.05 | 48.41 | 707,317 | +0.09(+0.19%) |
Apr 02, 2012 | 47.16 | 48.38 | 47.16 | 48.32 | 756,437 | +0.99(+2.09%) |
Mar 30, 2012 | 48.00 | 48.00 | 47.33 | 47.33 | 731,847 | -0.57(-1.19%) |
Mar 29, 2012 | 47.59 | 48.02 | 47.37 | 47.89 | 445,893 | -0.02(-0.04%) |
Mar 28, 2012 | 47.63 | 48.00 | 47.23 | 47.91 | 482,344 | +0.47(+0.98%) |
Mar 27, 2012 | 48.51 | 48.97 | 47.36 | 47.45 | 576,838 | -0.97(-2.01%) |
Mar 26, 2012 | 47.75 | 48.78 | 47.64 | 48.42 | 564,569 | +0.94(+1.99%) |
Mar 23, 2012 | 47.32 | 47.75 | 45.57 | 47.47 | 478,254 | +0.18(+0.39%) |
Mar 22, 2012 | 46.56 | 47.64 | 46.48 | 47.29 | 304,637 | +0.41(+0.88%) |
Mar 21, 2012 | 47.40 | 47.77 | 46.80 | 46.88 | 349,492 | -0.56(-1.18%) |
Mar 20, 2012 | 46.15 | 47.66 | 46.15 | 47.44 | 471,096 | +0.93(+1.99%) |
Mar 19, 2012 | 46.29 | 46.64 | 45.63 | 46.51 | 395,663 | +0.27(+0.57%) |
Mar 16, 2012 | 47.45 | 47.74 | 46.24 | 46.25 | 682,959 | -1.14(-2.42%) |
Mar 15, 2012 | 47.50 | 47.53 | 46.64 | 47.39 | 399,340 | -0.20(-0.42%) |
Mar 14, 2012 | 48.32 | 48.39 | 47.25 | 47.59 | 608,226 | -0.50(-1.05%) |
Mar 13, 2012 | 47.57 | 48.35 | 47.41 | 48.10 | 825,194 | +0.97(+2.06%) |
Mar 12, 2012 | 46.77 | 47.68 | 46.31 | 47.13 | 657,742 | +0.36(+0.76%) |
Mar 09, 2012 | 47.21 | 47.78 | 46.62 | 46.77 | 972,383 | -0.36(-0.76%) |
Mar 08, 2012 | 46.90 | 47.72 | 46.43 | 47.13 | 936,531 | +0.79(+1.70%) |
Mar 07, 2012 | 47.16 | 48.32 | 45.92 | 46.34 | 2,452,907 | -1.69(-3.51%) |
Mar 06, 2012 | 48.44 | 48.69 | 47.66 | 48.02 | 1,104,832 | -0.99(-2.02%) |
Mar 05, 2012 | 47.61 | 49.44 | 47.35 | 49.01 | 1,073,404 | +1.52(+3.20%) |
Mar 02, 2012 | 48.04 | 48.52 | 47.20 | 47.49 | 554,187 | -0.66(-1.37%) |