Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.82 | 48.67 | 46.65 | 47.90 | 958,402 | +1.29(+2.77%) |
May 30, 2012 | 46.41 | 48.28 | 45.36 | 46.61 | 725,240 | +0.70(+1.52%) |
May 29, 2012 | 47.96 | 48.71 | 44.36 | 45.92 | 650,416 | -1.44(-3.04%) |
May 25, 2012 | 46.41 | 47.42 | 46.28 | 47.35 | 198,220 | +0.84(+1.80%) |
May 24, 2012 | 46.93 | 47.39 | 45.65 | 46.52 | 326,877 | -0.19(-0.41%) |
May 23, 2012 | 46.87 | 47.08 | 45.97 | 46.71 | 193,585 | -0.29(-0.61%) |
May 22, 2012 | 46.13 | 47.62 | 46.08 | 47.00 | 258,104 | +0.77(+1.66%) |
May 21, 2012 | 45.66 | 46.25 | 45.37 | 46.23 | 216,918 | +0.50(+1.09%) |
May 18, 2012 | 46.11 | 46.11 | 45.36 | 45.73 | 190,059 | -0.51(-1.11%) |
May 17, 2012 | 47.17 | 47.22 | 46.24 | 46.25 | 111,431 | -0.87(-1.85%) |
May 16, 2012 | 46.32 | 47.35 | 46.22 | 47.12 | 230,575 | +1.06(+2.29%) |
May 15, 2012 | 45.67 | 46.33 | 45.51 | 46.06 | 135,408 | +0.27(+0.59%) |
May 14, 2012 | 45.58 | 46.20 | 45.42 | 45.79 | 106,735 | -0.10(-0.21%) |
May 11, 2012 | 45.96 | 46.34 | 45.59 | 45.89 | 132,581 | -0.17(-0.36%) |
May 10, 2012 | 45.24 | 46.79 | 45.24 | 46.06 | 229,855 | +0.92(+2.05%) |
May 09, 2012 | 44.31 | 45.43 | 44.31 | 45.13 | 86,004 | -0.08(-0.17%) |
May 08, 2012 | 44.56 | 45.32 | 44.29 | 45.21 | 102,205 | +0.50(+1.11%) |
May 07, 2012 | 44.34 | 45.11 | 44.09 | 44.71 | 92,931 | +0.23(+0.51%) |
May 04, 2012 | 43.86 | 44.97 | 43.86 | 44.49 | 294,851 | +0.52(+1.19%) |
May 03, 2012 | 44.32 | 44.32 | 43.73 | 43.96 | 112,640 | -0.29(-0.65%) |
May 02, 2012 | 44.22 | 44.52 | 43.90 | 44.25 | 240,583 | +0.01(+0.02%) |
May 01, 2012 | 44.81 | 45.05 | 44.11 | 44.24 | 208,774 | -0.61(-1.36%) |
Apr 30, 2012 | 45.72 | 45.72 | 44.74 | 44.85 | 367,012 | -1.03(-2.25%) |
Apr 27, 2012 | 45.65 | 46.04 | 45.22 | 45.88 | 202,742 | +0.49(+1.07%) |
Apr 26, 2012 | 44.63 | 45.52 | 44.50 | 45.40 | 107,512 | +0.57(+1.28%) |
Apr 25, 2012 | 45.10 | 45.37 | 44.45 | 44.82 | 215,367 | +0.10(+0.23%) |
Apr 24, 2012 | 43.51 | 45.08 | 43.51 | 44.72 | 487,870 | +1.42(+3.27%) |
Apr 23, 2012 | 43.96 | 44.18 | 43.09 | 43.30 | 199,117 | -1.25(-2.81%) |
Apr 20, 2012 | 44.81 | 44.81 | 44.07 | 44.55 | 145,166 | +0.28(+0.63%) |
Apr 19, 2012 | 44.37 | 44.75 | 43.90 | 44.28 | 195,634 | -0.17(-0.39%) |
Apr 18, 2012 | 44.51 | 44.85 | 44.25 | 44.45 | 111,044 | -0.38(-0.85%) |
Apr 17, 2012 | 44.41 | 45.14 | 44.41 | 44.83 | 226,881 | +0.52(+1.18%) |
Apr 16, 2012 | 44.02 | 44.65 | 43.92 | 44.31 | 137,532 | +0.45(+1.03%) |
Apr 13, 2012 | 43.89 | 44.34 | 43.77 | 43.86 | 172,558 | -0.28(-0.63%) |
Apr 12, 2012 | 44.00 | 44.81 | 43.80 | 44.14 | 285,138 | +0.27(+0.61%) |
Apr 11, 2012 | 43.96 | 44.18 | 43.52 | 43.87 | 194,648 | +0.21(+0.48%) |
Apr 10, 2012 | 44.31 | 44.59 | 43.62 | 43.66 | 217,675 | -0.64(-1.45%) |
Apr 09, 2012 | 44.42 | 44.57 | 43.93 | 44.30 | 151,744 | -0.71(-1.58%) |
Apr 05, 2012 | 45.34 | 45.70 | 44.71 | 45.01 | 159,418 | -0.56(-1.22%) |
Apr 04, 2012 | 45.65 | 46.02 | 45.17 | 45.57 | 171,299 | -0.56(-1.22%) |
Apr 03, 2012 | 46.16 | 46.94 | 46.08 | 46.14 | 169,124 | -0.24(-0.52%) |
Apr 02, 2012 | 46.10 | 46.62 | 45.74 | 46.38 | 237,628 | +0.30(+0.64%) |
Mar 30, 2012 | 46.44 | 46.74 | 46.08 | 46.08 | 219,996 | -0.25(-0.54%) |
Mar 29, 2012 | 46.64 | 46.88 | 46.11 | 46.34 | 202,118 | -0.51(-1.09%) |
Mar 28, 2012 | 46.61 | 47.07 | 46.50 | 46.85 | 297,495 | +0.16(+0.34%) |
Mar 27, 2012 | 47.57 | 47.65 | 46.52 | 46.69 | 315,506 | -0.82(-1.72%) |
Mar 26, 2012 | 46.96 | 47.59 | 46.85 | 47.51 | 246,355 | +0.75(+1.60%) |
Mar 23, 2012 | 46.36 | 46.96 | 46.36 | 46.76 | 305,036 | +0.25(+0.54%) |
Mar 22, 2012 | 46.14 | 46.93 | 46.14 | 46.51 | 263,035 | +0.17(+0.38%) |
Mar 21, 2012 | 46.73 | 46.82 | 46.30 | 46.34 | 318,893 | -0.30(-0.65%) |
Mar 20, 2012 | 46.58 | 47.02 | 46.41 | 46.64 | 262,226 | -0.36(-0.76%) |
Mar 19, 2012 | 46.82 | 47.23 | 46.54 | 47.00 | 229,700 | -0.02(-0.04%) |
Mar 16, 2012 | 47.30 | 47.43 | 46.74 | 47.01 | 438,690 | -0.11(-0.24%) |
Mar 15, 2012 | 46.85 | 47.37 | 46.48 | 47.13 | 213,445 | +0.29(+0.61%) |
Mar 14, 2012 | 47.41 | 47.44 | 46.07 | 46.84 | 321,987 | -0.96(-2.02%) |
Mar 13, 2012 | 46.74 | 47.84 | 46.50 | 47.80 | 441,650 | +1.37(+2.96%) |
Mar 12, 2012 | 46.40 | 46.69 | 46.18 | 46.43 | 294,989 | +0.16(+0.34%) |
Mar 09, 2012 | 44.11 | 46.29 | 43.95 | 46.27 | 395,715 | +2.11(+4.78%) |
Mar 08, 2012 | 44.06 | 44.30 | 43.53 | 44.16 | 191,053 | +0.31(+0.71%) |
Mar 07, 2012 | 43.60 | 44.28 | 43.20 | 43.85 | 176,192 | +0.29(+0.66%) |
Mar 06, 2012 | 44.44 | 44.61 | 42.96 | 43.56 | 349,797 | -1.16(-2.60%) |
Mar 05, 2012 | 44.20 | 45.32 | 43.55 | 44.73 | 283,485 | +0.32(+0.72%) |
Mar 02, 2012 | 43.97 | 45.34 | 43.80 | 44.41 | 535,135 | +0.50(+1.15%) |