Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.17 | 42.48 | 42.15 | 42.34 | 51,972 | +0.35(+0.83%) |
May 30, 2012 | 42.20 | 42.22 | 41.93 | 41.99 | 8,880 | -0.60(-1.42%) |
May 29, 2012 | 43.15 | 43.15 | 42.55 | 42.59 | 6,565 | +0.08(+0.18%) |
May 25, 2012 | 42.79 | 42.79 | 42.51 | 42.51 | 13,295 | -0.03(-0.06%) |
May 24, 2012 | 43.02 | 43.02 | 42.36 | 42.54 | 109,648 | -0.15(-0.35%) |
May 23, 2012 | 42.82 | 42.82 | 41.81 | 42.69 | 33,049 | -0.13(-0.31%) |
May 22, 2012 | 43.56 | 43.56 | 42.77 | 42.82 | 28,642 | -0.45(-1.05%) |
May 21, 2012 | 43.17 | 43.34 | 43.17 | 43.27 | 45,440 | +0.45(+1.04%) |
May 18, 2012 | 43.02 | 43.06 | 42.83 | 42.83 | 3,523 | -0.08(-0.18%) |
May 17, 2012 | 43.70 | 43.70 | 42.80 | 42.91 | 19,509 | -0.92(-2.09%) |
May 16, 2012 | 44.14 | 45.94 | 43.53 | 43.82 | 18,594 | -0.09(-0.20%) |
May 15, 2012 | 44.12 | 44.16 | 43.73 | 43.91 | 298,777 | -0.24(-0.53%) |
May 14, 2012 | 44.39 | 44.39 | 44.12 | 44.15 | 13,431 | -0.41(-0.92%) |
May 11, 2012 | 44.74 | 45.03 | 44.54 | 44.56 | 13,696 | -0.38(-0.84%) |
May 10, 2012 | 44.85 | 44.99 | 44.85 | 44.93 | 14,375 | +0.12(+0.27%) |
May 09, 2012 | 44.59 | 45.01 | 44.59 | 44.81 | 18,799 | -0.30(-0.66%) |
May 08, 2012 | 44.91 | 45.11 | 44.85 | 45.11 | 247,227 | -0.40(-0.88%) |
May 07, 2012 | 45.23 | 45.54 | 45.23 | 45.51 | 3,874 | +0.40(+0.88%) |
May 04, 2012 | 45.44 | 46.19 | 45.11 | 45.11 | 13,314 | -0.43(-0.94%) |
May 03, 2012 | 46.14 | 46.14 | 45.54 | 45.54 | 4,219 | -0.40(-0.87%) |
May 02, 2012 | 46.31 | 46.31 | 45.65 | 45.95 | 23,291 | -0.22(-0.47%) |
May 01, 2012 | 46.04 | 46.31 | 45.92 | 46.16 | 22,260 | +0.40(+0.88%) |
Apr 30, 2012 | 45.78 | 45.79 | 45.70 | 45.76 | 3,324 | -0.21(-0.45%) |
Apr 27, 2012 | 45.75 | 45.97 | 45.75 | 45.97 | 6,786 | +0.19(+0.41%) |
Apr 26, 2012 | 45.68 | 45.78 | 45.68 | 45.78 | 2,922 | +0.26(+0.56%) |
Apr 25, 2012 | 45.54 | 45.66 | 45.53 | 45.53 | 4,360 | +0.18(+0.39%) |
Apr 24, 2012 | 44.97 | 45.40 | 44.97 | 45.35 | 13,045 | +0.37(+0.81%) |
Apr 23, 2012 | 44.85 | 44.99 | 44.81 | 44.99 | 3,394 | -0.59(-1.30%) |
Apr 20, 2012 | 45.48 | 45.58 | 45.48 | 45.58 | 801 | +0.43(+0.95%) |
Apr 19, 2012 | 45.22 | 45.28 | 45.04 | 45.15 | 2,288 | -0.24(-0.52%) |
Apr 18, 2012 | 45.27 | 45.41 | 45.27 | 45.39 | 6,061 | -0.26(-0.57%) |
Apr 17, 2012 | 45.42 | 45.65 | 45.42 | 45.65 | 379 | +0.51(+1.14%) |
Apr 16, 2012 | 44.92 | 45.19 | 44.83 | 45.13 | 30,763 | +0.45(+1.00%) |
Apr 13, 2012 | 44.80 | 44.80 | 44.57 | 44.69 | 7,116 | -0.58(-1.27%) |
Apr 12, 2012 | 44.76 | 45.27 | 44.76 | 45.27 | 807 | +0.53(+1.19%) |
Apr 11, 2012 | 45.14 | 45.14 | 44.71 | 44.73 | 1,459 | +0.52(+1.19%) |
Apr 10, 2012 | 45.01 | 45.01 | 44.13 | 44.21 | 8,145 | -0.45(-1.00%) |
Apr 09, 2012 | 44.57 | 44.78 | 44.51 | 44.65 | 2,833 | -0.05(-0.12%) |
Apr 05, 2012 | 44.85 | 44.91 | 44.66 | 44.71 | 48,224 | -0.24(-0.54%) |
Apr 04, 2012 | 45.13 | 45.13 | 44.85 | 44.95 | 4,713 | -0.76(-1.67%) |
Apr 03, 2012 | 46.19 | 46.19 | 45.62 | 45.71 | 6,708 | -0.72(-1.55%) |
Apr 02, 2012 | 45.94 | 46.47 | 45.94 | 46.43 | 2,628 | +0.57(+1.24%) |
Mar 30, 2012 | 45.83 | 45.86 | 45.82 | 45.86 | 457 | +0.37(+0.81%) |
Mar 29, 2012 | 45.47 | 45.52 | 45.47 | 45.49 | 87,773 | -0.21(-0.46%) |
Mar 28, 2012 | 45.79 | 45.79 | 45.54 | 45.70 | 5,292 | -0.24(-0.51%) |
Mar 27, 2012 | 45.98 | 46.01 | 45.94 | 45.94 | 5,863 | -0.10(-0.21%) |
Mar 26, 2012 | 45.98 | 46.03 | 45.98 | 46.03 | 755 | +0.46(+1.01%) |
Mar 23, 2012 | 45.44 | 45.61 | 45.44 | 45.57 | 828 | +0.16(+0.35%) |
Mar 22, 2012 | 45.38 | 45.41 | 45.35 | 45.41 | 1,174 | +0.02(+0.04%) |
Mar 21, 2012 | 45.34 | 45.47 | 45.34 | 45.39 | 1,771 | +0.01(+0.02%) |
Mar 20, 2012 | 45.37 | 45.39 | 45.37 | 45.39 | 343 | -0.24(-0.53%) |
Mar 19, 2012 | 45.61 | 45.65 | 45.44 | 45.63 | 8,058 | +0.18(+0.39%) |
Mar 16, 2012 | 45.53 | 45.53 | 45.45 | 45.45 | 888 | +0.14(+0.31%) |
Mar 15, 2012 | 45.61 | 45.61 | 45.20 | 45.31 | 12,712 | +0.39(+0.87%) |
Mar 14, 2012 | 45.01 | 45.01 | 44.92 | 44.92 | 801 | -0.57(-1.26%) |
Mar 13, 2012 | 45.45 | 45.49 | 45.11 | 45.49 | 1,994 | +0.28(+0.61%) |
Mar 12, 2012 | 45.16 | 45.22 | 45.13 | 45.22 | 996 | -0.06(-0.12%) |
Mar 09, 2012 | 45.27 | 45.27 | 45.27 | 45.27 | 220 | -0.16(-0.36%) |
Mar 08, 2012 | 45.39 | 45.47 | 45.35 | 45.44 | 53,355 | +0.67(+1.49%) |
Mar 07, 2012 | 44.80 | 44.80 | 44.77 | 44.77 | 406 | +0.34(+0.77%) |
Mar 06, 2012 | 44.60 | 44.60 | 44.21 | 44.43 | 2,975 | -0.87(-1.93%) |
Mar 05, 2012 | 45.27 | 45.32 | 45.21 | 45.30 | 1,242 | +0.02(+0.04%) |
Mar 02, 2012 | 45.45 | 45.45 | 45.25 | 45.28 | 4,067 | -0.57(-1.24%) |