Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.61 | 46.90 | 46.11 | 46.48 | 62,774 | -0.08(-0.18%) |
May 30, 2012 | 46.76 | 47.07 | 46.43 | 46.57 | 42,564 | -0.51(-1.09%) |
May 29, 2012 | 46.86 | 47.23 | 46.21 | 47.08 | 58,969 | +0.74(+1.60%) |
May 25, 2012 | 46.47 | 46.75 | 46.15 | 46.34 | 32,337 | -0.21(-0.45%) |
May 24, 2012 | 46.48 | 46.62 | 46.10 | 46.55 | 31,945 | +0.26(+0.57%) |
May 23, 2012 | 45.64 | 46.41 | 45.64 | 46.29 | 34,564 | +0.15(+0.33%) |
May 22, 2012 | 45.89 | 46.44 | 45.87 | 46.14 | 41,066 | +0.03(+0.07%) |
May 21, 2012 | 45.61 | 46.22 | 45.39 | 46.10 | 54,848 | +0.80(+1.77%) |
May 18, 2012 | 45.66 | 45.95 | 45.10 | 45.30 | 59,431 | -0.51(-1.11%) |
May 17, 2012 | 46.09 | 46.52 | 45.61 | 45.81 | 48,280 | -0.37(-0.80%) |
May 16, 2012 | 45.88 | 46.60 | 45.78 | 46.18 | 48,880 | +0.18(+0.39%) |
May 15, 2012 | 46.10 | 46.56 | 45.74 | 46.00 | 57,307 | -0.24(-0.53%) |
May 14, 2012 | 46.66 | 46.85 | 46.08 | 46.25 | 81,285 | -1.02(-2.16%) |
May 11, 2012 | 47.18 | 47.27 | 46.54 | 47.27 | 49,780 | +0.06(+0.12%) |
May 10, 2012 | 46.42 | 47.22 | 45.91 | 47.21 | 51,569 | +1.07(+2.32%) |
May 09, 2012 | 45.86 | 46.34 | 45.53 | 46.14 | 50,211 | -0.39(-0.83%) |
May 08, 2012 | 45.47 | 46.56 | 45.29 | 46.52 | 48,858 | +0.89(+1.94%) |
May 07, 2012 | 45.15 | 45.78 | 45.05 | 45.64 | 22,431 | +0.47(+1.05%) |
May 04, 2012 | 45.72 | 46.08 | 45.01 | 45.17 | 43,247 | -0.75(-1.64%) |
May 03, 2012 | 46.68 | 46.68 | 45.56 | 45.92 | 45,530 | -0.81(-1.73%) |
May 02, 2012 | 46.55 | 46.76 | 45.96 | 46.73 | 30,349 | +0.00(+0.00%) |
May 01, 2012 | 47.32 | 47.76 | 46.55 | 46.73 | 56,479 | -0.59(-1.25%) |
Apr 30, 2012 | 47.36 | 47.80 | 46.69 | 47.32 | 33,756 | -0.23(-0.48%) |
Apr 27, 2012 | 47.42 | 48.01 | 47.11 | 47.55 | 61,863 | +0.10(+0.21%) |
Apr 26, 2012 | 46.50 | 47.81 | 46.50 | 47.44 | 72,103 | +0.63(+1.35%) |
Apr 25, 2012 | 47.29 | 47.96 | 46.42 | 46.81 | 139,592 | -0.19(-0.39%) |
Apr 24, 2012 | 45.27 | 48.65 | 43.33 | 47.00 | 272,922 | +5.68(+13.75%) |
Apr 23, 2012 | 41.84 | 42.40 | 41.00 | 41.32 | 71,540 | -1.27(-2.99%) |
Apr 20, 2012 | 43.55 | 43.55 | 42.41 | 42.59 | 61,524 | +0.08(+0.20%) |
Apr 19, 2012 | 43.07 | 43.44 | 42.18 | 42.51 | 44,029 | -0.66(-1.53%) |
Apr 18, 2012 | 43.04 | 43.40 | 42.41 | 43.17 | 39,205 | -0.15(-0.35%) |
Apr 17, 2012 | 42.98 | 43.88 | 42.98 | 43.32 | 57,533 | +0.68(+1.58%) |
Apr 16, 2012 | 42.45 | 43.17 | 42.10 | 42.64 | 32,454 | +0.26(+0.62%) |
Apr 13, 2012 | 42.49 | 42.69 | 42.13 | 42.38 | 35,853 | -0.22(-0.52%) |
Apr 12, 2012 | 42.28 | 42.80 | 42.17 | 42.60 | 47,733 | +0.29(+0.68%) |
Apr 11, 2012 | 42.31 | 42.31 | 41.71 | 42.31 | 45,000 | +0.40(+0.95%) |
Apr 10, 2012 | 42.15 | 42.27 | 41.49 | 41.92 | 55,633 | -0.40(-0.94%) |
Apr 09, 2012 | 42.84 | 43.17 | 42.11 | 42.31 | 51,334 | -1.37(-3.13%) |
Apr 05, 2012 | 43.44 | 43.72 | 43.14 | 43.68 | 31,608 | +0.19(+0.43%) |
Apr 04, 2012 | 43.54 | 43.81 | 43.45 | 43.49 | 29,404 | -0.63(-1.43%) |
Apr 03, 2012 | 44.41 | 44.53 | 43.76 | 44.13 | 44,660 | -0.38(-0.85%) |
Apr 02, 2012 | 44.00 | 44.52 | 44.00 | 44.51 | 55,578 | +0.23(+0.51%) |
Mar 30, 2012 | 44.53 | 44.53 | 43.89 | 44.28 | 61,847 | +0.10(+0.23%) |
Mar 29, 2012 | 43.95 | 44.27 | 43.95 | 44.18 | 38,670 | +0.07(+0.15%) |
Mar 28, 2012 | 44.08 | 44.27 | 43.97 | 44.11 | 48,830 | -0.06(-0.13%) |
Mar 27, 2012 | 44.05 | 44.56 | 43.74 | 44.17 | 48,726 | +0.08(+0.17%) |
Mar 26, 2012 | 43.64 | 44.30 | 43.61 | 44.09 | 42,282 | +0.73(+1.67%) |
Mar 23, 2012 | 43.17 | 43.41 | 42.74 | 43.37 | 42,541 | +0.69(+1.62%) |
Mar 22, 2012 | 42.52 | 42.76 | 42.27 | 42.68 | 48,056 | -0.27(-0.63%) |
Mar 21, 2012 | 42.91 | 43.71 | 42.88 | 42.95 | 30,090 | +0.14(+0.34%) |
Mar 20, 2012 | 42.68 | 43.05 | 42.57 | 42.80 | 19,920 | -0.24(-0.57%) |
Mar 19, 2012 | 43.01 | 43.60 | 42.69 | 43.05 | 22,897 | +0.31(+0.73%) |
Mar 16, 2012 | 43.01 | 43.13 | 42.63 | 42.73 | 79,983 | -0.21(-0.49%) |
Mar 15, 2012 | 42.89 | 43.01 | 42.20 | 42.95 | 29,782 | +0.20(+0.47%) |
Mar 14, 2012 | 43.22 | 43.43 | 42.58 | 42.74 | 19,699 | -0.65(-1.50%) |
Mar 13, 2012 | 43.25 | 43.42 | 42.79 | 43.39 | 25,604 | +0.50(+1.16%) |
Mar 12, 2012 | 42.24 | 43.06 | 42.24 | 42.90 | 53,643 | +0.52(+1.23%) |
Mar 09, 2012 | 42.10 | 42.87 | 41.86 | 42.37 | 38,546 | +0.18(+0.42%) |
Mar 08, 2012 | 41.95 | 42.28 | 41.39 | 42.20 | 27,425 | +0.39(+0.93%) |
Mar 07, 2012 | 41.47 | 41.85 | 41.20 | 41.81 | 39,419 | +0.38(+0.91%) |
Mar 06, 2012 | 41.38 | 41.90 | 41.19 | 41.43 | 36,200 | -0.49(-1.16%) |
Mar 05, 2012 | 41.59 | 41.93 | 41.49 | 41.92 | 26,053 | +0.32(+0.77%) |
Mar 02, 2012 | 42.10 | 42.20 | 41.30 | 41.60 | 50,095 | -0.57(-1.36%) |