Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.13 | 42.61 | 41.80 | 42.33 | 1,418,946 | +0.26(+0.62%) |
May 30, 2012 | 42.19 | 42.36 | 41.90 | 42.07 | 741,578 | -0.36(-0.85%) |
May 29, 2012 | 42.00 | 42.64 | 41.89 | 42.43 | 821,621 | +0.42(+1.00%) |
May 28, 2012 | 42.67 | 42.67 | 41.78 | 42.01 | 854,797 | -0.44(-1.04%) |
May 25, 2012 | 42.37 | 42.56 | 42.12 | 42.45 | 537,394 | +0.25(+0.59%) |
May 24, 2012 | 42.04 | 42.58 | 41.88 | 42.20 | 965,820 | +0.16(+0.38%) |
May 23, 2012 | 42.17 | 42.42 | 41.81 | 42.04 | 971,256 | -0.49(-1.15%) |
May 22, 2012 | 42.21 | 42.73 | 42.21 | 42.53 | 802,460 | +0.59(+1.41%) |
May 18, 2012 | 41.94 | 41.94 | 41.94 | 0 | -0.25(-0.59%) | |
May 17, 2012 | 42.82 | 42.83 | 42.12 | 42.19 | 1,005,440 | -0.64(-1.49%) |
May 16, 2012 | 42.50 | 42.91 | 42.41 | 42.83 | 1,288,961 | +0.25(+0.59%) |
May 15, 2012 | 42.62 | 42.70 | 42.25 | 42.58 | 946,283 | -0.07(-0.16%) |
May 14, 2012 | 43.07 | 43.08 | 42.52 | 42.65 | 1,497,886 | -0.45(-1.04%) |
May 11, 2012 | 42.81 | 43.38 | 42.69 | 43.10 | 670,933 | +0.29(+0.68%) |
May 10, 2012 | 42.88 | 42.96 | 42.57 | 42.81 | 1,016,541 | +0.00(+0.00%) |
May 09, 2012 | 42.94 | 43.15 | 42.68 | 42.81 | 900,313 | -0.35(-0.81%) |
May 08, 2012 | 43.09 | 43.24 | 42.82 | 43.16 | 3,271,645 | -0.06(-0.14%) |
May 07, 2012 | 42.80 | 43.22 | 42.80 | 43.22 | 971,923 | +0.27(+0.63%) |
May 04, 2012 | 42.76 | 43.15 | 42.52 | 42.95 | 1,277,156 | +0.00(+0.00%) |
May 03, 2012 | 43.33 | 43.47 | 42.89 | 42.95 | 1,136,227 | -0.49(-1.13%) |
May 02, 2012 | 43.26 | 43.48 | 43.10 | 43.44 | 1,163,758 | -0.04(-0.09%) |
May 01, 2012 | 43.45 | 43.55 | 43.14 | 43.48 | 1,769,160 | +0.02(+0.05%) |
Apr 30, 2012 | 42.94 | 43.49 | 42.85 | 43.46 | 1,437,088 | +0.27(+0.63%) |
Apr 27, 2012 | 42.90 | 43.23 | 42.75 | 43.19 | 1,196,033 | +0.06(+0.14%) |
Apr 26, 2012 | 43.00 | 43.22 | 42.92 | 43.13 | 965,501 | +0.13(+0.30%) |
Apr 25, 2012 | 43.80 | 43.80 | 42.95 | 43.00 | 1,566,904 | -0.63(-1.44%) |
Apr 24, 2012 | 43.25 | 43.71 | 43.21 | 43.63 | 1,011,627 | +0.30(+0.69%) |
Apr 23, 2012 | 43.18 | 43.45 | 42.70 | 43.33 | 1,509,562 | +0.14(+0.32%) |
Apr 20, 2012 | 43.14 | 43.30 | 42.93 | 43.19 | 1,213,627 | +0.28(+0.65%) |
Apr 19, 2012 | 43.00 | 43.25 | 42.89 | 42.91 | 1,815,718 | -0.10(-0.23%) |
Apr 18, 2012 | 43.17 | 43.20 | 42.84 | 43.01 | 1,109,334 | -0.17(-0.39%) |
Apr 17, 2012 | 42.80 | 43.50 | 42.80 | 43.18 | 1,606,694 | +0.20(+0.47%) |
Apr 16, 2012 | 42.62 | 43.15 | 42.61 | 42.98 | 2,767,347 | +0.49(+1.15%) |
Apr 13, 2012 | 42.83 | 42.98 | 42.46 | 42.49 | 1,209,311 | -0.30(-0.70%) |
Apr 12, 2012 | 42.84 | 42.98 | 42.59 | 42.79 | 766,385 | -0.06(-0.14%) |
Apr 11, 2012 | 42.41 | 42.98 | 42.36 | 42.85 | 1,098,962 | +0.37(+0.87%) |
Apr 10, 2012 | 42.66 | 42.93 | 42.10 | 42.48 | 1,314,186 | -0.30(-0.70%) |
Apr 09, 2012 | 42.84 | 43.08 | 42.61 | 42.78 | 479,754 | -0.06(-0.14%) |
Apr 05, 2012 | 43.26 | 43.27 | 42.58 | 42.84 | 1,515,566 | -0.66(-1.52%) |
Apr 04, 2012 | 42.86 | 43.61 | 42.61 | 43.50 | 2,174,812 | +0.53(+1.23%) |
Apr 03, 2012 | 43.01 | 43.16 | 42.78 | 42.97 | 884,131 | -0.32(-0.74%) |
Apr 02, 2012 | 42.85 | 43.53 | 42.84 | 43.29 | 984,479 | +0.46(+1.07%) |
Mar 30, 2012 | 43.21 | 43.37 | 42.72 | 42.83 | 1,108,377 | -0.17(-0.40%) |
Mar 29, 2012 | 43.01 | 43.12 | 42.40 | 43.00 | 1,688,132 | -0.25(-0.58%) |
Mar 28, 2012 | 43.45 | 43.60 | 43.03 | 43.25 | 1,059,469 | -0.59(-1.35%) |
Mar 27, 2012 | 43.95 | 44.10 | 43.58 | 43.84 | 1,003,023 | -0.18(-0.41%) |
Mar 26, 2012 | 43.84 | 44.14 | 43.75 | 44.02 | 1,280,296 | +0.37(+0.85%) |
Mar 23, 2012 | 43.71 | 43.84 | 43.46 | 43.65 | 1,117,022 | +0.09(+0.21%) |
Mar 22, 2012 | 42.93 | 43.82 | 42.82 | 43.56 | 1,312,011 | +0.76(+1.78%) |
Mar 21, 2012 | 42.90 | 42.93 | 42.31 | 42.80 | 1,224,879 | -0.10(-0.23%) |
Mar 20, 2012 | 42.91 | 43.05 | 42.70 | 42.90 | 1,006,519 | -0.15(-0.35%) |
Mar 19, 2012 | 43.81 | 44.02 | 42.91 | 43.05 | 1,409,437 | -0.74(-1.69%) |
Mar 16, 2012 | 43.88 | 44.24 | 43.66 | 43.79 | 4,330,993 | -0.14(-0.32%) |
Mar 15, 2012 | 43.65 | 44.25 | 43.46 | 43.93 | 1,041,720 | +0.11(+0.25%) |
Mar 14, 2012 | 44.60 | 44.60 | 43.65 | 43.82 | 1,128,456 | -0.71(-1.59%) |
Mar 13, 2012 | 44.08 | 44.53 | 44.07 | 44.53 | 1,366,885 | +0.48(+1.09%) |
Mar 12, 2012 | 43.85 | 44.16 | 43.51 | 44.05 | 839,467 | +0.42(+0.96%) |
Mar 09, 2012 | 43.67 | 43.87 | 43.48 | 43.63 | 981,274 | -0.04(-0.09%) |
Mar 08, 2012 | 43.75 | 43.77 | 43.21 | 43.67 | 851,988 | -0.03(-0.07%) |
Mar 07, 2012 | 42.81 | 44.01 | 42.60 | 43.70 | 2,019,166 | +0.73(+1.70%) |
Mar 06, 2012 | 43.76 | 43.79 | 42.84 | 42.97 | 2,178,015 | -0.65(-1.49%) |
Mar 05, 2012 | 43.50 | 43.84 | 43.26 | 43.62 | 1,211,610 | +0.21(+0.48%) |
Mar 02, 2012 | 43.50 | 43.62 | 43.33 | 43.41 | 954,586 | -0.04(-0.09%) |