Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.76 | 44.00 | 43.21 | 43.40 | 134,680 | -0.39(-0.89%) |
May 30, 2012 | 43.90 | 44.39 | 43.60 | 43.79 | 93,675 | -0.56(-1.26%) |
May 29, 2012 | 44.05 | 44.50 | 43.94 | 44.35 | 64,784 | +0.66(+1.51%) |
May 25, 2012 | 43.92 | 44.98 | 43.57 | 43.69 | 75,699 | -0.36(-0.82%) |
May 24, 2012 | 44.72 | 45.11 | 43.38 | 44.05 | 86,296 | -0.24(-0.54%) |
May 23, 2012 | 43.40 | 44.41 | 43.09 | 44.29 | 109,462 | +0.44(+1.00%) |
May 22, 2012 | 44.00 | 44.25 | 43.39 | 43.85 | 153,326 | +0.02(+0.05%) |
May 21, 2012 | 43.13 | 44.35 | 42.80 | 43.83 | 170,150 | +0.85(+1.98%) |
May 18, 2012 | 42.99 | 43.86 | 42.68 | 42.98 | 148,345 | -0.02(-0.05%) |
May 17, 2012 | 43.27 | 44.26 | 42.88 | 43.00 | 136,649 | +0.00(+0.00%) |
May 16, 2012 | 43.00 | 43.58 | 42.96 | 43.00 | 72,851 | +0.31(+0.73%) |
May 15, 2012 | 42.71 | 43.01 | 42.58 | 42.69 | 66,021 | -0.10(-0.23%) |
May 14, 2012 | 42.65 | 43.13 | 42.47 | 42.79 | 85,316 | -0.52(-1.20%) |
May 11, 2012 | 44.03 | 44.38 | 43.24 | 43.31 | 72,344 | -1.17(-2.63%) |
May 10, 2012 | 44.40 | 44.96 | 44.12 | 44.48 | 64,234 | +0.58(+1.32%) |
May 09, 2012 | 43.86 | 44.72 | 43.50 | 43.90 | 80,203 | -0.53(-1.19%) |
May 08, 2012 | 44.86 | 44.86 | 43.93 | 44.43 | 92,697 | -0.88(-1.94%) |
May 07, 2012 | 45.08 | 45.71 | 44.60 | 45.31 | 69,301 | -0.01(-0.02%) |
May 04, 2012 | 46.07 | 46.58 | 44.82 | 45.32 | 88,751 | -0.73(-1.59%) |
May 03, 2012 | 46.16 | 46.53 | 45.90 | 46.05 | 68,356 | -0.05(-0.11%) |
May 02, 2012 | 45.56 | 46.11 | 45.05 | 46.10 | 50,710 | +0.09(+0.20%) |
May 01, 2012 | 46.17 | 47.45 | 45.98 | 46.01 | 64,420 | -0.22(-0.48%) |
Apr 30, 2012 | 46.81 | 46.81 | 46.20 | 46.23 | 42,491 | -0.76(-1.62%) |
Apr 27, 2012 | 46.37 | 47.24 | 45.85 | 46.99 | 49,327 | +0.90(+1.95%) |
Apr 26, 2012 | 46.01 | 46.36 | 45.82 | 46.09 | 29,568 | -0.08(-0.17%) |
Apr 25, 2012 | 45.88 | 46.61 | 45.80 | 46.17 | 63,457 | +1.03(+2.28%) |
Apr 24, 2012 | 44.35 | 45.33 | 44.11 | 45.14 | 69,476 | +0.73(+1.64%) |
Apr 23, 2012 | 44.63 | 44.79 | 44.13 | 44.41 | 56,230 | -1.07(-2.35%) |
Apr 20, 2012 | 45.49 | 45.93 | 45.15 | 45.48 | 60,384 | +0.56(+1.25%) |
Apr 19, 2012 | 45.81 | 46.10 | 44.75 | 44.92 | 74,520 | -0.85(-1.86%) |
Apr 18, 2012 | 46.02 | 46.36 | 45.49 | 45.77 | 76,028 | -0.65(-1.40%) |
Apr 17, 2012 | 45.94 | 46.78 | 45.60 | 46.42 | 48,291 | +0.87(+1.91%) |
Apr 16, 2012 | 45.79 | 46.20 | 45.16 | 45.55 | 46,726 | -0.05(-0.11%) |
Apr 13, 2012 | 46.16 | 46.28 | 45.50 | 45.60 | 71,027 | -0.69(-1.49%) |
Apr 12, 2012 | 45.25 | 46.65 | 45.25 | 46.29 | 79,372 | +1.42(+3.16%) |
Apr 11, 2012 | 44.65 | 44.91 | 44.46 | 44.87 | 71,977 | +0.65(+1.47%) |
Apr 10, 2012 | 44.76 | 44.97 | 44.20 | 44.22 | 83,249 | -0.67(-1.49%) |
Apr 09, 2012 | 45.27 | 45.57 | 44.72 | 44.89 | 69,431 | -1.26(-2.73%) |
Apr 05, 2012 | 46.13 | 46.25 | 45.99 | 46.15 | 37,329 | -0.22(-0.47%) |
Apr 04, 2012 | 46.89 | 47.16 | 46.28 | 46.37 | 56,549 | -1.01(-2.13%) |
Apr 03, 2012 | 48.20 | 48.51 | 47.14 | 47.38 | 90,050 | -0.84(-1.74%) |
Apr 02, 2012 | 46.98 | 48.25 | 46.98 | 48.22 | 109,951 | +0.94(+1.99%) |
Mar 30, 2012 | 47.78 | 47.78 | 47.28 | 47.28 | 73,983 | -0.03(-0.06%) |
Mar 29, 2012 | 46.59 | 47.47 | 46.59 | 47.31 | 94,861 | +0.41(+0.87%) |
Mar 28, 2012 | 47.51 | 47.78 | 46.66 | 46.90 | 180,862 | -0.47(-0.99%) |
Mar 27, 2012 | 49.00 | 49.22 | 47.29 | 47.37 | 131,512 | -1.73(-3.52%) |
Mar 26, 2012 | 49.11 | 49.42 | 48.22 | 49.10 | 121,124 | +1.27(+2.66%) |
Mar 23, 2012 | 46.80 | 48.02 | 46.78 | 47.83 | 101,497 | +1.22(+2.62%) |
Mar 22, 2012 | 45.87 | 47.04 | 45.84 | 46.61 | 85,258 | +0.37(+0.80%) |
Mar 21, 2012 | 46.15 | 47.24 | 46.00 | 46.24 | 127,388 | +0.09(+0.20%) |
Mar 20, 2012 | 46.75 | 46.81 | 46.11 | 46.15 | 76,750 | -0.98(-2.08%) |
Mar 19, 2012 | 45.90 | 47.59 | 45.90 | 47.13 | 122,926 | +1.23(+2.68%) |
Mar 16, 2012 | 46.42 | 46.59 | 45.85 | 45.90 | 137,624 | -0.26(-0.56%) |
Mar 15, 2012 | 46.17 | 46.30 | 45.53 | 46.16 | 75,966 | -0.16(-0.35%) |
Mar 14, 2012 | 46.13 | 46.46 | 46.07 | 46.32 | 73,539 | -0.03(-0.06%) |
Mar 13, 2012 | 46.43 | 46.43 | 45.70 | 46.35 | 90,592 | +0.20(+0.43%) |
Mar 12, 2012 | 47.28 | 47.54 | 46.01 | 46.15 | 88,150 | -1.22(-2.58%) |
Mar 09, 2012 | 46.65 | 48.11 | 46.38 | 47.37 | 165,485 | +0.68(+1.46%) |
Mar 08, 2012 | 45.94 | 46.76 | 45.47 | 46.69 | 96,107 | +1.05(+2.30%) |
Mar 07, 2012 | 44.12 | 45.65 | 44.00 | 45.64 | 195,600 | +1.55(+3.52%) |
Mar 06, 2012 | 45.07 | 45.33 | 44.03 | 44.09 | 159,688 | -1.43(-3.14%) |
Mar 05, 2012 | 45.72 | 45.83 | 45.05 | 45.52 | 105,138 | -0.48(-1.04%) |
Mar 02, 2012 | 47.38 | 48.11 | 45.00 | 46.00 | 150,858 | -1.50(-3.16%) |