Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.22 | 41.34 | 40.35 | 41.00 | 103,555 | -0.05(-0.11%) |
May 30, 2012 | 41.66 | 41.87 | 40.98 | 41.05 | 144,722 | -1.04(-2.47%) |
May 29, 2012 | 42.75 | 42.75 | 41.57 | 42.09 | 109,762 | -0.60(-1.39%) |
May 25, 2012 | 41.96 | 43.13 | 41.78 | 42.68 | 72,689 | +0.75(+1.80%) |
May 24, 2012 | 42.73 | 43.13 | 41.45 | 41.93 | 143,812 | -0.54(-1.26%) |
May 23, 2012 | 42.21 | 42.59 | 41.72 | 42.46 | 78,661 | +0.08(+0.20%) |
May 22, 2012 | 41.83 | 42.70 | 41.83 | 42.38 | 61,093 | +0.46(+1.10%) |
May 21, 2012 | 41.53 | 42.37 | 41.48 | 41.92 | 91,214 | +0.54(+1.29%) |
May 18, 2012 | 42.04 | 42.77 | 41.31 | 41.38 | 91,749 | -0.77(-1.82%) |
May 17, 2012 | 42.96 | 44.24 | 42.02 | 42.15 | 104,658 | -0.86(-2.00%) |
May 16, 2012 | 43.15 | 43.56 | 42.96 | 43.01 | 53,673 | -0.02(-0.05%) |
May 15, 2012 | 42.49 | 43.39 | 42.15 | 43.04 | 91,616 | +0.56(+1.31%) |
May 14, 2012 | 42.74 | 43.19 | 42.36 | 42.48 | 84,457 | -0.62(-1.43%) |
May 11, 2012 | 41.94 | 43.13 | 41.94 | 43.10 | 89,460 | +0.92(+2.18%) |
May 10, 2012 | 42.25 | 42.48 | 41.87 | 42.18 | 171,195 | +0.14(+0.34%) |
May 09, 2012 | 41.60 | 42.83 | 41.60 | 42.03 | 311,217 | +0.43(+1.03%) |
May 08, 2012 | 42.36 | 43.09 | 41.54 | 41.60 | 196,745 | -1.30(-3.04%) |
May 07, 2012 | 42.68 | 43.48 | 42.42 | 42.91 | 141,954 | -0.09(-0.20%) |
May 04, 2012 | 43.54 | 43.54 | 42.41 | 42.99 | 110,348 | -0.90(-2.05%) |
May 03, 2012 | 43.71 | 44.07 | 43.23 | 43.89 | 152,039 | -1.11(-2.46%) |
May 02, 2012 | 44.01 | 45.10 | 43.71 | 45.00 | 88,421 | +0.70(+1.59%) |
May 01, 2012 | 44.52 | 45.55 | 44.16 | 44.30 | 87,049 | -0.25(-0.57%) |
Apr 30, 2012 | 44.44 | 45.11 | 43.09 | 44.55 | 213,132 | -0.10(-0.23%) |
Apr 27, 2012 | 41.49 | 46.28 | 41.49 | 44.66 | 344,210 | +2.87(+6.87%) |
Apr 26, 2012 | 41.14 | 42.59 | 41.08 | 41.79 | 226,375 | +0.72(+1.75%) |
Apr 25, 2012 | 41.42 | 41.52 | 40.94 | 41.07 | 86,850 | +0.28(+0.70%) |
Apr 24, 2012 | 41.03 | 41.25 | 40.66 | 40.78 | 117,141 | -0.32(-0.78%) |
Apr 23, 2012 | 41.20 | 41.55 | 40.71 | 41.11 | 109,508 | -0.63(-1.50%) |
Apr 20, 2012 | 42.19 | 42.50 | 41.31 | 41.73 | 96,131 | +0.47(+1.14%) |
Apr 19, 2012 | 41.68 | 42.14 | 40.99 | 41.26 | 76,800 | -0.58(-1.38%) |
Apr 18, 2012 | 41.81 | 42.02 | 41.30 | 41.84 | 62,610 | -0.13(-0.32%) |
Apr 17, 2012 | 41.14 | 42.80 | 41.14 | 41.97 | 177,385 | +1.02(+2.50%) |
Apr 16, 2012 | 41.27 | 41.33 | 40.57 | 40.95 | 64,264 | -0.03(-0.07%) |
Apr 13, 2012 | 41.55 | 42.26 | 40.87 | 40.98 | 92,544 | -0.88(-2.11%) |
Apr 12, 2012 | 41.82 | 42.35 | 41.78 | 41.86 | 64,153 | +0.12(+0.29%) |
Apr 11, 2012 | 41.59 | 41.86 | 41.11 | 41.74 | 99,924 | +0.71(+1.73%) |
Apr 10, 2012 | 41.92 | 42.12 | 41.01 | 41.03 | 150,247 | -0.81(-1.95%) |
Apr 09, 2012 | 41.25 | 42.11 | 41.09 | 41.85 | 100,899 | -0.07(-0.16%) |
Apr 05, 2012 | 41.39 | 42.09 | 41.28 | 41.91 | 184,133 | +0.57(+1.37%) |
Apr 04, 2012 | 41.70 | 41.87 | 40.62 | 41.34 | 269,610 | -0.73(-1.74%) |
Apr 03, 2012 | 42.65 | 43.04 | 41.88 | 42.08 | 69,838 | -0.68(-1.59%) |
Apr 02, 2012 | 42.35 | 42.77 | 41.92 | 42.76 | 117,845 | +0.50(+1.19%) |
Mar 30, 2012 | 42.76 | 43.07 | 42.25 | 42.26 | 103,282 | -0.14(-0.34%) |
Mar 29, 2012 | 42.29 | 42.97 | 42.10 | 42.40 | 96,170 | -0.20(-0.47%) |
Mar 28, 2012 | 42.95 | 43.42 | 41.69 | 42.60 | 206,431 | -0.19(-0.45%) |
Mar 27, 2012 | 42.88 | 43.59 | 42.43 | 42.80 | 141,892 | +0.02(+0.05%) |
Mar 26, 2012 | 42.95 | 43.18 | 42.42 | 42.77 | 257,672 | +0.37(+0.86%) |
Mar 23, 2012 | 43.21 | 43.23 | 42.30 | 42.41 | 147,329 | -0.69(-1.60%) |
Mar 22, 2012 | 43.37 | 43.94 | 43.03 | 43.09 | 160,814 | -0.70(-1.60%) |
Mar 21, 2012 | 42.83 | 44.28 | 42.41 | 43.80 | 225,593 | +0.73(+1.68%) |
Mar 20, 2012 | 43.57 | 43.77 | 42.62 | 43.07 | 180,441 | -0.64(-1.47%) |
Mar 19, 2012 | 44.25 | 44.45 | 43.68 | 43.71 | 142,358 | -0.46(-1.03%) |
Mar 16, 2012 | 45.84 | 46.22 | 43.83 | 44.17 | 204,658 | -1.63(-3.56%) |
Mar 15, 2012 | 46.38 | 46.38 | 45.03 | 45.80 | 96,333 | +0.65(+1.44%) |
Mar 14, 2012 | 45.20 | 45.48 | 44.94 | 45.15 | 181,387 | -0.17(-0.38%) |
Mar 13, 2012 | 46.50 | 46.50 | 44.75 | 45.32 | 134,941 | -0.84(-1.83%) |
Mar 12, 2012 | 46.56 | 46.56 | 45.86 | 46.17 | 129,342 | -0.30(-0.64%) |
Mar 09, 2012 | 45.42 | 46.79 | 45.42 | 46.46 | 57,871 | +0.71(+1.56%) |
Mar 08, 2012 | 45.09 | 45.96 | 45.02 | 45.75 | 125,300 | +0.75(+1.66%) |
Mar 07, 2012 | 44.28 | 45.42 | 44.00 | 45.00 | 99,401 | +0.76(+1.72%) |
Mar 06, 2012 | 44.93 | 45.32 | 43.96 | 44.24 | 128,764 | -1.17(-2.58%) |
Mar 05, 2012 | 45.08 | 45.68 | 44.78 | 45.41 | 101,026 | +0.27(+0.60%) |
Mar 02, 2012 | 44.86 | 45.48 | 44.37 | 45.14 | 161,669 | +0.40(+0.90%) |