Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.75 | 38.75 | 38.06 | 38.26 | 32,948 | -0.44(-1.15%) |
May 30, 2012 | 39.28 | 39.28 | 38.60 | 38.70 | 30,613 | -1.34(-3.35%) |
May 29, 2012 | 40.00 | 40.52 | 39.89 | 40.04 | 19,414 | +0.04(+0.10%) |
May 25, 2012 | 39.94 | 40.11 | 39.94 | 40.00 | 33,430 | -0.01(-0.02%) |
May 24, 2012 | 39.72 | 40.29 | 39.72 | 40.01 | 19,487 | +0.11(+0.28%) |
May 23, 2012 | 40.22 | 40.29 | 39.48 | 39.90 | 38,464 | -0.43(-1.07%) |
May 22, 2012 | 40.75 | 40.83 | 40.20 | 40.33 | 21,282 | -0.70(-1.71%) |
May 21, 2012 | 40.71 | 41.09 | 40.43 | 41.03 | 20,693 | +0.81(+2.01%) |
May 18, 2012 | 40.65 | 40.87 | 40.22 | 40.22 | 529,815 | -0.62(-1.52%) |
May 17, 2012 | 41.23 | 41.30 | 40.72 | 40.84 | 25,345 | -0.10(-0.24%) |
May 16, 2012 | 41.14 | 41.54 | 40.93 | 40.94 | 42,493 | -0.30(-0.73%) |
May 15, 2012 | 41.29 | 41.95 | 41.18 | 41.24 | 39,054 | -0.38(-0.91%) |
May 14, 2012 | 41.63 | 41.97 | 41.47 | 41.62 | 30,309 | -0.70(-1.65%) |
May 11, 2012 | 42.37 | 42.81 | 42.29 | 42.32 | 23,563 | -0.34(-0.80%) |
May 10, 2012 | 42.89 | 43.01 | 42.63 | 42.66 | 24,272 | +0.01(+0.02%) |
May 09, 2012 | 42.29 | 42.69 | 42.18 | 42.65 | 31,775 | -0.41(-0.95%) |
May 08, 2012 | 42.45 | 43.06 | 41.74 | 43.06 | 38,604 | -0.12(-0.28%) |
May 07, 2012 | 42.88 | 43.29 | 42.64 | 43.18 | 51,780 | -0.30(-0.69%) |
May 04, 2012 | 44.14 | 44.22 | 43.04 | 43.48 | 61,911 | -1.72(-3.81%) |
May 03, 2012 | 46.40 | 46.40 | 45.15 | 45.20 | 23,805 | -1.02(-2.21%) |
May 02, 2012 | 46.33 | 46.43 | 46.09 | 46.22 | 9,395 | -0.25(-0.54%) |
May 01, 2012 | 46.03 | 46.65 | 46.03 | 46.47 | 20,834 | +0.43(+0.93%) |
Apr 30, 2012 | 45.60 | 46.08 | 45.60 | 46.04 | 9,022 | +0.00(+0.00%) |
Apr 27, 2012 | 45.76 | 46.15 | 44.57 | 46.04 | 21,812 | +0.08(+0.17%) |
Apr 26, 2012 | 45.94 | 46.21 | 45.94 | 45.96 | 5,658 | +0.16(+0.35%) |
Apr 25, 2012 | 45.36 | 46.00 | 44.45 | 45.80 | 6,161 | +0.19(+0.42%) |
Apr 24, 2012 | 45.78 | 45.78 | 45.56 | 45.61 | 12,090 | +0.07(+0.15%) |
Apr 23, 2012 | 45.13 | 45.54 | 44.95 | 45.54 | 6,034 | -0.26(-0.57%) |
Apr 20, 2012 | 45.90 | 45.93 | 45.60 | 45.80 | 38,843 | +0.51(+1.13%) |
Apr 19, 2012 | 45.44 | 45.54 | 45.29 | 45.29 | 201,613 | -0.20(-0.44%) |
Apr 18, 2012 | 45.59 | 45.95 | 45.41 | 45.49 | 16,003 | -0.59(-1.28%) |
Apr 17, 2012 | 46.31 | 46.31 | 46.02 | 46.08 | 18,253 | +0.47(+1.03%) |
Apr 16, 2012 | 45.61 | 45.75 | 45.22 | 45.61 | 16,242 | -0.14(-0.31%) |
Apr 13, 2012 | 45.73 | 45.78 | 45.55 | 45.75 | 5,441 | -0.25(-0.54%) |
Apr 12, 2012 | 45.59 | 46.00 | 45.59 | 46.00 | 11,833 | +0.46(+1.01%) |
Apr 11, 2012 | 45.21 | 45.74 | 45.17 | 45.54 | 29,566 | +0.48(+1.06%) |
Apr 10, 2012 | 45.49 | 45.72 | 44.99 | 45.06 | 13,875 | -0.59(-1.30%) |
Apr 09, 2012 | 44.75 | 45.66 | 44.75 | 45.66 | 4,877 | -0.23(-0.51%) |
Apr 05, 2012 | 45.35 | 45.95 | 45.29 | 45.89 | 4,601 | +0.42(+0.93%) |
Apr 04, 2012 | 45.77 | 45.82 | 45.12 | 45.47 | 11,943 | -0.97(-2.09%) |
Apr 03, 2012 | 46.70 | 46.75 | 46.24 | 46.44 | 23,012 | -0.28(-0.60%) |
Apr 02, 2012 | 45.46 | 46.87 | 45.46 | 46.72 | 73,788 | +0.91(+1.99%) |
Mar 30, 2012 | 45.98 | 46.15 | 45.76 | 45.81 | 9,563 | -0.02(-0.04%) |
Mar 29, 2012 | 46.66 | 46.69 | 45.40 | 45.83 | 51,011 | -1.02(-2.18%) |
Mar 28, 2012 | 47.11 | 47.11 | 46.54 | 46.85 | 22,190 | -0.75(-1.57%) |
Mar 27, 2012 | 47.58 | 47.65 | 47.41 | 47.60 | 4,649 | +0.14(+0.29%) |
Mar 26, 2012 | 47.50 | 47.50 | 47.31 | 47.46 | 5,796 | +0.20(+0.42%) |
Mar 23, 2012 | 46.79 | 47.80 | 46.65 | 47.26 | 23,111 | +0.53(+1.13%) |
Mar 22, 2012 | 46.49 | 46.75 | 46.29 | 46.73 | 11,997 | -0.56(-1.18%) |
Mar 21, 2012 | 47.08 | 47.50 | 47.07 | 47.29 | 17,911 | +0.25(+0.53%) |
Mar 20, 2012 | 47.14 | 47.26 | 46.97 | 47.04 | 4,630 | -0.76(-1.59%) |
Mar 19, 2012 | 47.65 | 47.84 | 47.65 | 47.80 | 4,748 | +0.16(+0.34%) |
Mar 16, 2012 | 47.07 | 47.64 | 47.07 | 47.64 | 5,635 | +0.76(+1.62%) |
Mar 15, 2012 | 47.12 | 47.12 | 46.37 | 46.88 | 47,607 | -0.25(-0.53%) |
Mar 14, 2012 | 47.26 | 47.59 | 46.94 | 47.13 | 26,817 | -0.30(-0.63%) |
Mar 13, 2012 | 47.34 | 47.61 | 47.17 | 47.43 | 8,106 | +0.18(+0.38%) |
Mar 12, 2012 | 47.07 | 47.35 | 46.81 | 47.25 | 10,280 | -0.32(-0.67%) |
Mar 09, 2012 | 47.50 | 47.82 | 47.29 | 47.57 | 17,748 | +0.26(+0.55%) |
Mar 08, 2012 | 47.32 | 47.46 | 47.14 | 47.31 | 13,358 | +0.24(+0.51%) |
Mar 07, 2012 | 46.27 | 47.23 | 46.00 | 47.07 | 9,494 | +0.51(+1.10%) |
Mar 06, 2012 | 46.51 | 46.64 | 46.36 | 46.56 | 21,993 | -0.74(-1.56%) |
Mar 05, 2012 | 46.82 | 47.30 | 46.82 | 47.30 | 5,561 | +0.13(+0.28%) |
Mar 02, 2012 | 47.63 | 47.63 | 46.76 | 47.17 | 76,582 | -0.77(-1.61%) |