Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.62 | 40.97 | 40.19 | 40.73 | 43,822 | +0.04(+0.11%) |
May 30, 2012 | 40.75 | 40.84 | 40.55 | 40.69 | 57,503 | -0.46(-1.11%) |
May 29, 2012 | 41.11 | 41.34 | 40.83 | 41.15 | 53,763 | +0.35(+0.87%) |
May 25, 2012 | 40.78 | 40.88 | 40.68 | 40.79 | 43,104 | -0.03(-0.06%) |
May 24, 2012 | 40.74 | 40.82 | 40.27 | 40.82 | 22,840 | +0.08(+0.19%) |
May 23, 2012 | 40.23 | 40.79 | 39.89 | 40.74 | 103,065 | +0.22(+0.53%) |
May 22, 2012 | 41.00 | 41.30 | 40.30 | 40.52 | 82,262 | -0.45(-1.10%) |
May 21, 2012 | 40.28 | 41.04 | 40.10 | 40.97 | 81,016 | +0.79(+1.98%) |
May 18, 2012 | 40.63 | 40.71 | 40.09 | 40.18 | 90,130 | -0.35(-0.87%) |
May 17, 2012 | 41.36 | 41.45 | 40.53 | 40.53 | 102,332 | -0.81(-1.96%) |
May 16, 2012 | 41.87 | 41.98 | 41.28 | 41.34 | 50,346 | -0.36(-0.87%) |
May 15, 2012 | 41.67 | 42.04 | 41.66 | 41.71 | 199,392 | +0.02(+0.04%) |
May 14, 2012 | 41.84 | 41.97 | 41.62 | 41.69 | 70,452 | -0.47(-1.13%) |
May 11, 2012 | 42.11 | 42.57 | 42.04 | 42.16 | 110,882 | -0.21(-0.49%) |
May 10, 2012 | 42.42 | 42.59 | 42.19 | 42.37 | 55,236 | +0.15(+0.35%) |
May 09, 2012 | 41.92 | 42.36 | 41.85 | 42.23 | 49,206 | -0.25(-0.59%) |
May 08, 2012 | 41.95 | 42.48 | 41.74 | 42.48 | 114,541 | +0.20(+0.47%) |
May 07, 2012 | 41.88 | 42.39 | 41.86 | 42.28 | 54,219 | +0.16(+0.39%) |
May 04, 2012 | 42.71 | 42.71 | 42.07 | 42.11 | 47,597 | -0.85(-1.97%) |
May 03, 2012 | 43.52 | 43.55 | 42.74 | 42.96 | 165,203 | -0.59(-1.35%) |
May 02, 2012 | 43.05 | 43.61 | 43.01 | 43.54 | 111,640 | +0.17(+0.40%) |
May 01, 2012 | 43.65 | 44.30 | 43.37 | 43.37 | 227,627 | -0.22(-0.51%) |
Apr 30, 2012 | 44.09 | 44.16 | 43.60 | 43.60 | 71,996 | -0.52(-1.17%) |
Apr 27, 2012 | 43.80 | 44.15 | 43.30 | 44.11 | 74,341 | +0.53(+1.23%) |
Apr 26, 2012 | 43.38 | 43.72 | 43.35 | 43.58 | 53,326 | +0.17(+0.40%) |
Apr 25, 2012 | 43.45 | 43.63 | 43.27 | 43.41 | 31,055 | +0.60(+1.41%) |
Apr 24, 2012 | 42.38 | 42.85 | 42.23 | 42.80 | 53,287 | +0.48(+1.14%) |
Apr 23, 2012 | 42.24 | 42.37 | 42.04 | 42.32 | 112,678 | -0.56(-1.31%) |
Apr 20, 2012 | 42.79 | 43.26 | 42.79 | 42.88 | 80,259 | +0.33(+0.77%) |
Apr 19, 2012 | 42.85 | 43.17 | 42.40 | 42.55 | 98,609 | -0.28(-0.66%) |
Apr 18, 2012 | 43.02 | 43.15 | 42.73 | 42.84 | 23,849 | -0.46(-1.06%) |
Apr 17, 2012 | 43.12 | 43.61 | 43.12 | 43.30 | 32,108 | +0.64(+1.50%) |
Apr 16, 2012 | 42.67 | 42.85 | 42.21 | 42.66 | 66,063 | +0.20(+0.47%) |
Apr 13, 2012 | 42.98 | 42.98 | 42.43 | 42.46 | 39,595 | -0.65(-1.50%) |
Apr 12, 2012 | 42.71 | 43.23 | 42.63 | 43.11 | 179,046 | +0.47(+1.09%) |
Apr 11, 2012 | 42.22 | 42.64 | 42.21 | 42.64 | 293,262 | +0.78(+1.86%) |
Apr 10, 2012 | 42.79 | 42.92 | 41.76 | 41.86 | 603,898 | -1.04(-2.43%) |
Apr 09, 2012 | 42.92 | 43.08 | 42.76 | 42.91 | 35,148 | -0.76(-1.74%) |
Apr 05, 2012 | 43.55 | 43.80 | 43.53 | 43.67 | 60,570 | -0.03(-0.08%) |
Apr 04, 2012 | 43.99 | 44.01 | 43.51 | 43.70 | 42,983 | -0.76(-1.71%) |
Apr 03, 2012 | 44.93 | 44.99 | 44.36 | 44.46 | 60,077 | -0.47(-1.06%) |
Apr 02, 2012 | 44.18 | 44.93 | 44.12 | 44.93 | 183,567 | +0.58(+1.30%) |
Mar 30, 2012 | 44.82 | 44.82 | 44.23 | 44.36 | 407,840 | -0.19(-0.43%) |
Mar 29, 2012 | 44.44 | 44.63 | 44.02 | 44.55 | 173,787 | -0.15(-0.33%) |
Mar 28, 2012 | 44.96 | 45.03 | 44.34 | 44.69 | 99,128 | -0.22(-0.48%) |
Mar 27, 2012 | 45.25 | 45.32 | 44.89 | 44.91 | 480,913 | -0.20(-0.44%) |
Mar 26, 2012 | 44.87 | 45.22 | 44.75 | 45.11 | 179,917 | +0.85(+1.91%) |
Mar 23, 2012 | 43.76 | 44.28 | 43.48 | 44.26 | 63,412 | +0.56(+1.27%) |
Mar 22, 2012 | 43.69 | 43.89 | 43.42 | 43.70 | 52,847 | -0.36(-0.82%) |
Mar 21, 2012 | 44.11 | 44.36 | 43.95 | 44.07 | 93,494 | +0.04(+0.10%) |
Mar 20, 2012 | 44.09 | 44.20 | 43.86 | 44.02 | 74,383 | -0.40(-0.89%) |
Mar 19, 2012 | 43.70 | 44.66 | 43.67 | 44.42 | 68,991 | +0.63(+1.44%) |
Mar 16, 2012 | 43.85 | 43.89 | 43.64 | 43.79 | 66,815 | -0.03(-0.06%) |
Mar 15, 2012 | 43.54 | 43.82 | 43.39 | 43.82 | 122,710 | +0.26(+0.59%) |
Mar 14, 2012 | 43.79 | 43.95 | 43.39 | 43.56 | 109,584 | -0.31(-0.71%) |
Mar 13, 2012 | 43.35 | 43.88 | 43.21 | 43.87 | 134,967 | +0.83(+1.92%) |
Mar 12, 2012 | 43.08 | 43.21 | 42.82 | 43.04 | 81,996 | +0.04(+0.10%) |
Mar 09, 2012 | 42.40 | 43.27 | 42.36 | 43.00 | 148,062 | +0.54(+1.28%) |
Mar 08, 2012 | 42.27 | 42.47 | 41.94 | 42.46 | 89,598 | +0.49(+1.17%) |
Mar 07, 2012 | 41.52 | 41.97 | 41.52 | 41.97 | 100,160 | +0.53(+1.29%) |
Mar 06, 2012 | 41.66 | 41.84 | 41.27 | 41.43 | 138,387 | -0.77(-1.84%) |
Mar 05, 2012 | 41.91 | 42.24 | 41.80 | 42.21 | 185,911 | +0.22(+0.53%) |
Mar 02, 2012 | 42.70 | 42.87 | 41.97 | 41.98 | 147,441 | -0.78(-1.83%) |