Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.85 | 42.98 | 41.73 | 42.61 | 304,688 | -0.24(-0.57%) |
May 30, 2012 | 43.50 | 43.71 | 42.80 | 42.85 | 226,366 | -0.91(-2.09%) |
May 29, 2012 | 43.75 | 43.79 | 42.99 | 43.77 | 259,260 | +0.41(+0.94%) |
May 25, 2012 | 43.63 | 43.63 | 42.95 | 43.36 | 381,898 | -0.13(-0.29%) |
May 24, 2012 | 44.65 | 45.13 | 43.09 | 43.48 | 476,771 | -0.98(-2.21%) |
May 23, 2012 | 42.94 | 44.60 | 42.94 | 44.47 | 486,823 | +1.09(+2.51%) |
May 22, 2012 | 42.75 | 43.64 | 42.70 | 43.38 | 361,403 | +0.85(+1.99%) |
May 21, 2012 | 42.31 | 42.69 | 41.13 | 42.53 | 685,567 | +0.40(+0.95%) |
May 18, 2012 | 42.64 | 43.38 | 42.01 | 42.13 | 491,281 | -0.62(-1.46%) |
May 17, 2012 | 44.03 | 44.03 | 42.71 | 42.75 | 662,914 | -1.40(-3.17%) |
May 16, 2012 | 44.36 | 44.80 | 44.06 | 44.16 | 326,778 | -0.11(-0.24%) |
May 15, 2012 | 44.46 | 44.89 | 43.93 | 44.26 | 701,011 | -0.43(-0.96%) |
May 14, 2012 | 44.50 | 45.17 | 44.08 | 44.69 | 583,828 | -0.16(-0.35%) |
May 11, 2012 | 43.74 | 44.90 | 43.74 | 44.85 | 505,422 | +0.72(+1.63%) |
May 10, 2012 | 43.64 | 44.42 | 43.36 | 44.13 | 486,924 | +0.76(+1.75%) |
May 09, 2012 | 42.91 | 43.56 | 42.61 | 43.37 | 778,600 | +0.22(+0.52%) |
May 08, 2012 | 42.73 | 43.22 | 41.97 | 43.14 | 598,149 | +0.10(+0.23%) |
May 07, 2012 | 42.84 | 43.80 | 42.81 | 43.05 | 473,638 | +0.16(+0.36%) |
May 04, 2012 | 42.29 | 43.02 | 42.02 | 42.89 | 749,029 | +0.81(+1.92%) |
May 03, 2012 | 41.98 | 42.40 | 41.84 | 42.08 | 399,378 | -0.14(-0.32%) |
May 02, 2012 | 41.39 | 42.51 | 41.19 | 42.22 | 555,306 | +0.58(+1.40%) |
May 01, 2012 | 42.34 | 43.35 | 41.59 | 41.64 | 694,385 | -0.39(-0.93%) |
Apr 30, 2012 | 43.79 | 43.95 | 41.57 | 42.02 | 746,934 | -1.79(-4.09%) |
Apr 27, 2012 | 44.03 | 45.25 | 42.70 | 43.81 | 1,644,159 | -3.03(-6.46%) |
Apr 26, 2012 | 46.00 | 47.14 | 45.94 | 46.84 | 392,628 | +0.90(+1.97%) |
Apr 25, 2012 | 45.77 | 46.69 | 45.50 | 45.94 | 313,834 | +0.74(+1.64%) |
Apr 24, 2012 | 44.96 | 45.94 | 44.74 | 45.20 | 378,744 | +0.17(+0.37%) |
Apr 23, 2012 | 45.25 | 45.46 | 44.62 | 45.03 | 576,009 | -0.51(-1.11%) |
Apr 20, 2012 | 46.85 | 46.87 | 45.49 | 45.54 | 537,923 | -0.87(-1.87%) |
Apr 19, 2012 | 46.95 | 47.29 | 46.04 | 46.40 | 449,126 | -0.69(-1.47%) |
Apr 18, 2012 | 47.23 | 47.74 | 46.51 | 47.09 | 399,725 | -0.37(-0.78%) |
Apr 17, 2012 | 47.68 | 47.87 | 47.20 | 47.46 | 297,267 | +0.07(+0.14%) |
Apr 16, 2012 | 47.68 | 47.68 | 46.89 | 47.40 | 246,318 | -0.13(-0.27%) |
Apr 13, 2012 | 47.77 | 48.14 | 47.43 | 47.52 | 218,261 | -0.30(-0.63%) |
Apr 12, 2012 | 47.27 | 48.23 | 46.87 | 47.82 | 297,965 | +1.22(+2.61%) |
Apr 11, 2012 | 46.57 | 47.42 | 46.52 | 46.61 | 443,259 | +0.22(+0.48%) |
Apr 10, 2012 | 47.60 | 47.70 | 45.98 | 46.38 | 473,041 | -1.23(-2.58%) |
Apr 09, 2012 | 47.43 | 47.67 | 47.25 | 47.61 | 202,512 | -0.66(-1.37%) |
Apr 05, 2012 | 48.13 | 48.61 | 47.04 | 48.27 | 372,004 | -0.10(-0.20%) |
Apr 04, 2012 | 48.93 | 48.98 | 47.79 | 48.37 | 216,816 | -1.14(-2.30%) |
Apr 03, 2012 | 49.50 | 49.85 | 49.18 | 49.51 | 256,413 | -0.12(-0.24%) |
Apr 02, 2012 | 49.10 | 49.81 | 48.96 | 49.62 | 387,545 | +0.63(+1.29%) |
Mar 30, 2012 | 48.89 | 49.62 | 48.62 | 48.99 | 498,064 | +1.00(+2.09%) |
Mar 29, 2012 | 47.88 | 48.23 | 47.63 | 47.99 | 172,944 | -0.09(-0.18%) |
Mar 28, 2012 | 48.89 | 49.49 | 47.68 | 48.08 | 172,371 | -0.86(-1.75%) |
Mar 27, 2012 | 49.07 | 49.38 | 48.64 | 48.93 | 255,012 | -0.10(-0.20%) |
Mar 26, 2012 | 46.78 | 49.52 | 46.63 | 49.03 | 880,624 | +3.06(+6.67%) |
Mar 23, 2012 | 46.44 | 46.44 | 45.17 | 45.97 | 299,115 | -0.59(-1.27%) |
Mar 22, 2012 | 45.81 | 46.63 | 45.61 | 46.56 | 227,298 | +0.50(+1.08%) |
Mar 21, 2012 | 46.65 | 47.17 | 46.03 | 46.06 | 311,420 | -0.33(-0.71%) |
Mar 20, 2012 | 46.73 | 46.80 | 46.13 | 46.39 | 306,230 | -0.69(-1.47%) |
Mar 19, 2012 | 47.16 | 47.44 | 46.75 | 47.08 | 275,817 | -0.18(-0.39%) |
Mar 16, 2012 | 48.64 | 48.65 | 47.22 | 47.27 | 331,963 | -1.54(-3.15%) |
Mar 15, 2012 | 48.27 | 48.86 | 47.73 | 48.81 | 296,683 | +0.71(+1.48%) |
Mar 14, 2012 | 48.51 | 48.79 | 47.83 | 48.10 | 183,062 | -0.67(-1.38%) |
Mar 13, 2012 | 48.70 | 48.77 | 48.09 | 48.77 | 337,291 | +0.21(+0.44%) |
Mar 12, 2012 | 48.81 | 49.06 | 48.28 | 48.55 | 258,753 | -0.10(-0.20%) |
Mar 09, 2012 | 48.28 | 49.02 | 48.18 | 48.65 | 219,092 | +0.55(+1.15%) |
Mar 08, 2012 | 47.83 | 48.20 | 47.03 | 48.10 | 266,867 | +0.65(+1.37%) |
Mar 07, 2012 | 46.80 | 47.53 | 46.76 | 47.44 | 233,351 | +0.65(+1.39%) |
Mar 06, 2012 | 47.05 | 47.37 | 46.72 | 46.79 | 321,411 | -0.69(-1.45%) |
Mar 05, 2012 | 46.81 | 47.69 | 46.71 | 47.48 | 243,964 | +0.36(+0.76%) |
Mar 02, 2012 | 47.54 | 47.84 | 46.41 | 47.12 | 558,622 | -0.36(-0.76%) |