Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.18 | 43.37 | 42.70 | 43.13 | 2,062,922 | +0.29(+0.67%) |
May 30, 2012 | 43.08 | 43.13 | 42.74 | 42.84 | 2,415,876 | -0.66(-1.53%) |
May 29, 2012 | 43.28 | 43.77 | 43.25 | 43.51 | 3,283,659 | +1.15(+2.71%) |
May 25, 2012 | 42.47 | 42.60 | 42.31 | 42.36 | 1,304,287 | -0.07(-0.17%) |
May 24, 2012 | 42.80 | 42.85 | 42.16 | 42.43 | 2,872,637 | -0.40(-0.94%) |
May 23, 2012 | 42.72 | 42.86 | 41.96 | 42.83 | 3,924,539 | -0.30(-0.68%) |
May 22, 2012 | 43.28 | 43.54 | 42.91 | 43.13 | 3,532,174 | -0.04(-0.09%) |
May 21, 2012 | 42.44 | 43.29 | 42.37 | 43.17 | 3,219,378 | +1.01(+2.39%) |
May 18, 2012 | 42.60 | 42.75 | 42.01 | 42.16 | 3,309,782 | -0.66(-1.55%) |
May 17, 2012 | 43.38 | 43.45 | 42.83 | 42.83 | 2,894,109 | -0.57(-1.30%) |
May 16, 2012 | 43.66 | 43.93 | 43.32 | 43.39 | 4,700,096 | -1.55(-3.45%) |
May 15, 2012 | 45.24 | 45.45 | 44.80 | 44.94 | 2,412,357 | -0.54(-1.19%) |
May 14, 2012 | 45.39 | 45.65 | 45.28 | 45.48 | 2,320,544 | -0.59(-1.28%) |
May 11, 2012 | 46.04 | 46.43 | 45.94 | 46.07 | 1,946,404 | -0.83(-1.77%) |
May 10, 2012 | 47.21 | 47.26 | 46.84 | 46.90 | 2,867,180 | +0.01(+0.02%) |
May 09, 2012 | 46.74 | 47.18 | 46.48 | 46.89 | 2,944,575 | -0.61(-1.28%) |
May 08, 2012 | 47.47 | 47.60 | 46.88 | 47.50 | 3,488,443 | -0.43(-0.91%) |
May 07, 2012 | 47.74 | 47.98 | 47.62 | 47.93 | 2,049,087 | +0.11(+0.24%) |
May 04, 2012 | 48.46 | 48.54 | 47.68 | 47.82 | 4,990,692 | -0.95(-1.95%) |
May 03, 2012 | 49.06 | 49.19 | 48.69 | 48.77 | 3,733,775 | -0.24(-0.49%) |
May 02, 2012 | 48.79 | 49.01 | 48.73 | 49.01 | 1,835,232 | +0.15(+0.30%) |
May 01, 2012 | 48.46 | 49.24 | 48.27 | 48.86 | 2,001,519 | +0.30(+0.62%) |
Apr 30, 2012 | 48.63 | 48.63 | 48.37 | 48.55 | 1,402,352 | +0.02(+0.03%) |
Apr 27, 2012 | 48.53 | 48.73 | 48.37 | 48.54 | 2,724,258 | +0.28(+0.58%) |
Apr 26, 2012 | 47.77 | 48.35 | 47.69 | 48.26 | 1,604,160 | +0.36(+0.75%) |
Apr 25, 2012 | 47.68 | 47.93 | 47.65 | 47.90 | 2,299,863 | +0.51(+1.07%) |
Apr 24, 2012 | 47.32 | 47.60 | 47.25 | 47.39 | 1,945,999 | +0.20(+0.42%) |
Apr 23, 2012 | 47.01 | 47.24 | 46.68 | 47.19 | 2,298,706 | -0.67(-1.40%) |
Apr 20, 2012 | 47.70 | 48.06 | 47.70 | 47.87 | 2,190,230 | -0.24(-0.49%) |
Apr 19, 2012 | 48.29 | 48.66 | 47.85 | 48.10 | 2,599,285 | -0.27(-0.56%) |
Apr 18, 2012 | 48.29 | 48.57 | 48.21 | 48.37 | 2,103,549 | -0.30(-0.62%) |
Apr 17, 2012 | 48.39 | 48.82 | 48.28 | 48.68 | 3,403,062 | +0.39(+0.80%) |
Apr 16, 2012 | 48.48 | 48.63 | 47.99 | 48.29 | 3,157,897 | -0.09(-0.19%) |
Apr 13, 2012 | 48.69 | 48.74 | 48.30 | 48.38 | 3,226,452 | -0.30(-0.62%) |
Apr 12, 2012 | 47.88 | 48.69 | 47.81 | 48.69 | 3,062,880 | +0.72(+1.50%) |
Apr 11, 2012 | 47.88 | 48.13 | 47.79 | 47.96 | 2,433,466 | +0.63(+1.33%) |
Apr 10, 2012 | 48.23 | 48.28 | 47.30 | 47.33 | 4,035,542 | -1.21(-2.50%) |
Apr 09, 2012 | 48.69 | 48.72 | 48.51 | 48.55 | 2,486,015 | -0.89(-1.79%) |
Apr 05, 2012 | 49.39 | 49.72 | 49.37 | 49.43 | 4,451,054 | +0.35(+0.72%) |
Apr 04, 2012 | 49.09 | 49.16 | 48.82 | 49.08 | 5,163,038 | -0.98(-1.95%) |
Apr 03, 2012 | 50.22 | 50.46 | 49.78 | 50.05 | 2,578,916 | +0.37(+0.74%) |
Apr 02, 2012 | 49.07 | 49.78 | 49.03 | 49.69 | 2,180,130 | +0.89(+1.81%) |
Mar 30, 2012 | 48.88 | 48.92 | 48.61 | 48.80 | 3,598,784 | +0.26(+0.54%) |
Mar 29, 2012 | 48.28 | 48.57 | 47.92 | 48.54 | 2,465,607 | -0.10(-0.20%) |
Mar 28, 2012 | 49.05 | 49.10 | 48.38 | 48.64 | 5,212,432 | -0.43(-0.89%) |
Mar 27, 2012 | 49.10 | 49.28 | 49.01 | 49.07 | 2,218,688 | -0.25(-0.51%) |
Mar 26, 2012 | 48.84 | 49.33 | 48.78 | 49.33 | 1,553,416 | +0.66(+1.36%) |
Mar 23, 2012 | 48.46 | 48.77 | 48.19 | 48.66 | 2,570,472 | +0.29(+0.61%) |
Mar 22, 2012 | 48.52 | 48.53 | 48.15 | 48.37 | 3,293,814 | -0.54(-1.11%) |
Mar 21, 2012 | 48.91 | 49.06 | 48.73 | 48.91 | 3,741,328 | -0.19(-0.38%) |
Mar 20, 2012 | 49.01 | 49.10 | 48.69 | 49.10 | 2,443,858 | -0.69(-1.38%) |
Mar 19, 2012 | 49.37 | 49.91 | 49.35 | 49.78 | 1,680,463 | +0.23(+0.46%) |
Mar 16, 2012 | 49.50 | 49.65 | 49.39 | 49.55 | 2,151,039 | -0.16(-0.33%) |
Mar 15, 2012 | 49.33 | 49.82 | 49.27 | 49.72 | 3,735,723 | +0.52(+1.05%) |
Mar 14, 2012 | 49.46 | 49.60 | 49.05 | 49.20 | 2,709,952 | -0.62(-1.25%) |
Mar 13, 2012 | 48.91 | 49.87 | 48.83 | 49.83 | 3,105,227 | +1.51(+3.12%) |
Mar 12, 2012 | 48.60 | 48.60 | 48.25 | 48.32 | 3,071,811 | -0.62(-1.27%) |
Mar 09, 2012 | 49.01 | 49.10 | 48.85 | 48.94 | 1,697,852 | +0.00(+0.00%) |
Mar 08, 2012 | 48.78 | 49.04 | 48.75 | 48.94 | 1,993,011 | +1.09(+2.28%) |
Mar 07, 2012 | 47.58 | 47.91 | 47.51 | 47.85 | 2,136,658 | +0.61(+1.28%) |
Mar 06, 2012 | 47.53 | 47.58 | 46.94 | 47.24 | 4,652,014 | -1.41(-2.90%) |
Mar 05, 2012 | 48.80 | 48.80 | 48.48 | 48.65 | 1,735,470 | -0.64(-1.30%) |
Mar 02, 2012 | 49.27 | 49.36 | 49.06 | 49.29 | 1,486,808 | -0.14(-0.28%) |