Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.90 | 46.02 | 44.48 | 45.59 | 7,033,599 | +0.67(+1.50%) |
May 30, 2012 | 45.64 | 45.72 | 44.76 | 44.91 | 2,444,565 | -1.32(-2.87%) |
May 29, 2012 | 45.76 | 46.35 | 45.56 | 46.24 | 2,662,703 | +0.95(+2.11%) |
May 25, 2012 | 45.79 | 45.79 | 45.16 | 45.28 | 1,362,700 | -0.37(-0.81%) |
May 24, 2012 | 45.39 | 46.06 | 44.92 | 45.65 | 1,214,713 | +0.01(+0.01%) |
May 23, 2012 | 45.21 | 45.65 | 44.83 | 45.65 | 1,506,226 | +0.01(+0.03%) |
May 22, 2012 | 45.55 | 46.01 | 45.35 | 45.64 | 1,771,844 | +0.09(+0.20%) |
May 21, 2012 | 44.21 | 45.79 | 44.03 | 45.55 | 1,778,035 | +1.50(+3.41%) |
May 18, 2012 | 45.43 | 45.51 | 43.88 | 44.04 | 2,280,763 | -1.28(-2.83%) |
May 17, 2012 | 47.37 | 47.48 | 45.13 | 45.33 | 2,249,250 | -1.96(-4.14%) |
May 16, 2012 | 47.73 | 48.37 | 47.28 | 47.28 | 1,776,606 | -0.37(-0.78%) |
May 15, 2012 | 48.07 | 48.21 | 47.39 | 47.65 | 1,531,471 | -0.53(-1.11%) |
May 14, 2012 | 48.59 | 48.80 | 48.15 | 48.19 | 1,395,870 | -0.88(-1.80%) |
May 11, 2012 | 48.94 | 49.49 | 48.74 | 49.07 | 1,184,514 | -0.27(-0.54%) |
May 10, 2012 | 49.60 | 49.76 | 48.86 | 49.34 | 1,187,290 | +0.10(+0.20%) |
May 09, 2012 | 48.83 | 49.65 | 48.76 | 49.24 | 866,438 | -0.22(-0.44%) |
May 08, 2012 | 48.99 | 49.64 | 48.75 | 49.46 | 1,620,655 | +0.21(+0.42%) |
May 07, 2012 | 48.70 | 49.33 | 48.63 | 49.25 | 1,796,757 | +0.28(+0.57%) |
May 04, 2012 | 49.63 | 49.73 | 48.74 | 48.97 | 1,752,458 | -0.82(-1.65%) |
May 03, 2012 | 50.45 | 50.59 | 49.78 | 49.79 | 1,210,407 | -0.44(-0.87%) |
May 02, 2012 | 50.16 | 50.77 | 49.66 | 50.23 | 1,341,451 | -0.40(-0.79%) |
May 01, 2012 | 50.23 | 51.05 | 49.90 | 50.63 | 1,525,553 | +0.53(+1.06%) |
Apr 30, 2012 | 49.98 | 50.35 | 49.51 | 50.10 | 1,837,482 | +0.16(+0.33%) |
Apr 27, 2012 | 49.72 | 50.20 | 49.23 | 49.94 | 1,814,752 | +0.28(+0.56%) |
Apr 26, 2012 | 48.32 | 50.08 | 48.15 | 49.66 | 2,107,475 | +1.88(+3.94%) |
Apr 25, 2012 | 47.70 | 48.41 | 47.16 | 47.78 | 1,633,139 | +0.91(+1.93%) |
Apr 24, 2012 | 45.93 | 46.94 | 45.89 | 46.87 | 1,435,657 | +0.91(+1.97%) |
Apr 23, 2012 | 44.51 | 46.07 | 44.51 | 45.96 | 1,718,757 | -0.40(-0.87%) |
Apr 20, 2012 | 46.10 | 46.79 | 46.01 | 46.37 | 734,857 | +0.44(+0.97%) |
Apr 19, 2012 | 46.04 | 46.38 | 45.55 | 45.92 | 966,435 | -0.06(-0.13%) |
Apr 18, 2012 | 45.62 | 46.07 | 45.48 | 45.98 | 1,015,976 | +0.10(+0.23%) |
Apr 17, 2012 | 45.34 | 45.98 | 45.06 | 45.88 | 1,282,189 | +0.93(+2.07%) |
Apr 16, 2012 | 44.62 | 45.24 | 44.52 | 44.95 | 1,591,627 | +0.55(+1.23%) |
Apr 13, 2012 | 44.97 | 45.13 | 44.34 | 44.40 | 1,099,378 | -0.78(-1.74%) |
Apr 12, 2012 | 44.46 | 45.19 | 44.27 | 45.19 | 861,530 | +0.89(+2.02%) |
Apr 11, 2012 | 44.10 | 44.37 | 43.96 | 44.29 | 828,959 | +0.64(+1.46%) |
Apr 10, 2012 | 45.11 | 45.11 | 43.44 | 43.66 | 1,333,763 | -0.97(-2.18%) |
Apr 09, 2012 | 44.33 | 44.79 | 44.28 | 44.63 | 1,033,972 | -0.51(-1.13%) |
Apr 05, 2012 | 45.71 | 45.80 | 44.85 | 45.14 | 1,557,230 | -0.66(-1.43%) |
Apr 04, 2012 | 46.50 | 46.67 | 45.76 | 45.79 | 1,311,693 | -1.12(-2.38%) |
Apr 03, 2012 | 47.08 | 47.35 | 46.71 | 46.91 | 974,053 | -0.30(-0.64%) |
Apr 02, 2012 | 46.48 | 47.46 | 46.30 | 47.22 | 1,864,545 | +0.09(+0.18%) |
Mar 30, 2012 | 47.14 | 47.47 | 46.79 | 47.13 | 2,272,878 | +0.36(+0.78%) |
Mar 29, 2012 | 46.65 | 46.85 | 46.04 | 46.77 | 1,806,430 | -0.32(-0.68%) |
Mar 28, 2012 | 46.73 | 47.18 | 46.21 | 47.09 | 1,646,922 | +0.43(+0.92%) |
Mar 27, 2012 | 46.84 | 47.10 | 46.39 | 46.66 | 1,709,827 | -0.37(-0.79%) |
Mar 26, 2012 | 47.03 | 47.16 | 46.62 | 47.03 | 1,118,467 | +0.60(+1.29%) |
Mar 23, 2012 | 46.20 | 46.72 | 45.69 | 46.43 | 1,174,061 | +0.08(+0.18%) |
Mar 22, 2012 | 46.57 | 46.57 | 45.75 | 46.34 | 1,364,211 | -0.56(-1.19%) |
Mar 21, 2012 | 47.55 | 47.78 | 46.90 | 46.90 | 1,402,697 | -0.73(-1.53%) |
Mar 20, 2012 | 47.15 | 47.84 | 46.99 | 47.63 | 951,949 | +0.20(+0.42%) |
Mar 19, 2012 | 47.58 | 48.01 | 47.28 | 47.43 | 1,403,420 | -0.17(-0.36%) |
Mar 16, 2012 | 47.72 | 47.86 | 47.43 | 47.60 | 2,179,496 | -0.21(-0.43%) |
Mar 15, 2012 | 47.77 | 48.17 | 47.37 | 47.80 | 1,131,823 | +0.01(+0.03%) |
Mar 14, 2012 | 47.91 | 48.20 | 47.43 | 47.79 | 694,686 | -0.23(-0.48%) |
Mar 13, 2012 | 46.89 | 48.04 | 46.89 | 48.02 | 1,121,138 | +1.31(+2.81%) |
Mar 12, 2012 | 46.75 | 47.00 | 46.60 | 46.71 | 727,590 | +0.00(+0.00%) |
Mar 09, 2012 | 46.33 | 46.83 | 46.13 | 46.71 | 1,692,755 | +0.49(+1.06%) |
Mar 08, 2012 | 46.90 | 46.90 | 46.08 | 46.22 | 1,215,434 | -0.46(-0.99%) |
Mar 07, 2012 | 46.40 | 46.73 | 45.91 | 46.68 | 1,066,227 | +0.50(+1.08%) |
Mar 06, 2012 | 46.35 | 46.46 | 46.04 | 46.18 | 1,142,512 | -0.65(-1.40%) |
Mar 05, 2012 | 46.04 | 46.89 | 45.86 | 46.83 | 1,074,194 | +0.69(+1.50%) |
Mar 02, 2012 | 46.32 | 46.62 | 45.90 | 46.14 | 775,100 | -0.20(-0.43%) |