Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.15 | 39.46 | 37.85 | 39.22 | 1,521,464 | +0.00(+0.00%) |
May 30, 2012 | 40.98 | 40.98 | 39.00 | 39.22 | 1,178,607 | -2.40(-5.77%) |
May 29, 2012 | 41.03 | 41.72 | 40.90 | 41.62 | 679,951 | +1.03(+2.54%) |
May 25, 2012 | 41.57 | 41.75 | 40.47 | 40.59 | 545,805 | -1.11(-2.66%) |
May 24, 2012 | 41.00 | 41.85 | 40.63 | 41.70 | 892,075 | +0.76(+1.86%) |
May 23, 2012 | 40.47 | 41.25 | 39.93 | 40.94 | 1,031,850 | +0.12(+0.29%) |
May 22, 2012 | 40.00 | 41.12 | 39.96 | 40.82 | 1,179,588 | +1.02(+2.56%) |
May 21, 2012 | 39.10 | 39.96 | 38.60 | 39.80 | 1,296,892 | +0.89(+2.29%) |
May 18, 2012 | 39.42 | 39.61 | 38.80 | 38.91 | 1,136,734 | -0.37(-0.94%) |
May 17, 2012 | 40.45 | 40.55 | 39.27 | 39.28 | 1,138,312 | -1.09(-2.70%) |
May 16, 2012 | 41.45 | 41.62 | 40.35 | 40.37 | 724,569 | -0.79(-1.92%) |
May 15, 2012 | 41.69 | 42.24 | 41.04 | 41.16 | 793,380 | -0.51(-1.22%) |
May 14, 2012 | 42.12 | 42.23 | 41.53 | 41.67 | 560,839 | -1.15(-2.69%) |
May 11, 2012 | 41.75 | 43.29 | 41.50 | 42.82 | 1,135,482 | +0.74(+1.76%) |
May 10, 2012 | 43.15 | 43.22 | 41.76 | 42.08 | 1,007,547 | -0.44(-1.03%) |
May 09, 2012 | 42.75 | 43.21 | 42.44 | 42.52 | 1,274,799 | -1.02(-2.34%) |
May 08, 2012 | 43.74 | 43.92 | 42.10 | 43.54 | 1,120,947 | -0.71(-1.60%) |
May 07, 2012 | 45.27 | 45.28 | 44.08 | 44.25 | 1,095,573 | -1.27(-2.79%) |
May 04, 2012 | 46.97 | 46.97 | 45.25 | 45.52 | 964,433 | -1.65(-3.50%) |
May 03, 2012 | 48.87 | 48.87 | 47.08 | 47.17 | 974,116 | -1.78(-3.64%) |
May 02, 2012 | 49.40 | 49.72 | 48.83 | 48.95 | 889,759 | -0.87(-1.75%) |
May 01, 2012 | 49.15 | 50.61 | 48.69 | 49.82 | 1,012,268 | +0.24(+0.48%) |
Apr 30, 2012 | 50.45 | 52.75 | 48.74 | 49.58 | 3,205,158 | +2.32(+4.91%) |
Apr 27, 2012 | 48.71 | 48.90 | 47.10 | 47.26 | 1,377,796 | -1.10(-2.27%) |
Apr 26, 2012 | 46.92 | 48.36 | 46.83 | 48.36 | 599,272 | +1.36(+2.89%) |
Apr 25, 2012 | 46.58 | 47.22 | 46.18 | 47.00 | 631,640 | +1.23(+2.69%) |
Apr 24, 2012 | 45.70 | 45.90 | 45.30 | 45.77 | 535,038 | +0.26(+0.57%) |
Apr 23, 2012 | 45.36 | 45.77 | 44.61 | 45.51 | 771,255 | -0.44(-0.96%) |
Apr 20, 2012 | 45.99 | 46.44 | 45.84 | 45.95 | 748,965 | +0.21(+0.46%) |
Apr 19, 2012 | 45.65 | 46.10 | 45.16 | 45.74 | 877,155 | +0.21(+0.46%) |
Apr 18, 2012 | 45.32 | 45.64 | 45.00 | 45.53 | 429,101 | -0.14(-0.31%) |
Apr 17, 2012 | 45.11 | 45.99 | 44.98 | 45.67 | 381,525 | +1.03(+2.31%) |
Apr 16, 2012 | 45.02 | 45.66 | 44.46 | 44.64 | 386,300 | -0.04(-0.09%) |
Apr 13, 2012 | 45.37 | 45.54 | 44.47 | 44.68 | 545,413 | -1.26(-2.74%) |
Apr 12, 2012 | 45.07 | 46.09 | 45.07 | 45.94 | 387,580 | +0.91(+2.02%) |
Apr 11, 2012 | 44.57 | 45.16 | 43.68 | 45.03 | 939,350 | +1.18(+2.69%) |
Apr 10, 2012 | 45.53 | 45.53 | 43.25 | 43.85 | 950,591 | -1.84(-4.03%) |
Apr 09, 2012 | 46.25 | 46.25 | 44.99 | 45.69 | 485,741 | -1.49(-3.16%) |
Apr 05, 2012 | 47.03 | 47.68 | 46.92 | 47.18 | 439,179 | -0.08(-0.17%) |
Apr 04, 2012 | 47.44 | 47.73 | 46.55 | 47.26 | 629,780 | -0.79(-1.64%) |
Apr 03, 2012 | 47.41 | 48.19 | 47.39 | 48.05 | 745,314 | +0.43(+0.90%) |
Apr 02, 2012 | 46.63 | 47.79 | 46.26 | 47.62 | 453,194 | +0.81(+1.73%) |
Mar 30, 2012 | 47.14 | 47.21 | 46.05 | 46.81 | 327,699 | +0.07(+0.15%) |
Mar 29, 2012 | 46.04 | 46.85 | 45.79 | 46.74 | 338,092 | +0.07(+0.15%) |
Mar 28, 2012 | 47.37 | 47.44 | 46.33 | 46.67 | 477,617 | -0.61(-1.29%) |
Mar 27, 2012 | 48.29 | 48.54 | 47.14 | 47.28 | 460,459 | -0.88(-1.83%) |
Mar 26, 2012 | 47.64 | 48.17 | 47.34 | 48.16 | 363,402 | +1.00(+2.12%) |
Mar 23, 2012 | 46.62 | 47.29 | 45.85 | 47.16 | 400,771 | +0.64(+1.38%) |
Mar 22, 2012 | 47.16 | 47.25 | 46.19 | 46.52 | 553,935 | -1.11(-2.33%) |
Mar 21, 2012 | 47.59 | 47.96 | 47.15 | 47.63 | 342,642 | +0.10(+0.21%) |
Mar 20, 2012 | 48.05 | 48.32 | 47.25 | 47.53 | 400,182 | -0.95(-1.96%) |
Mar 19, 2012 | 48.08 | 48.67 | 47.59 | 48.48 | 356,948 | +0.30(+0.62%) |
Mar 16, 2012 | 48.95 | 48.95 | 48.11 | 48.18 | 563,210 | -0.57(-1.17%) |
Mar 15, 2012 | 48.99 | 49.02 | 48.49 | 48.75 | 374,210 | -0.22(-0.45%) |
Mar 14, 2012 | 49.03 | 49.62 | 48.70 | 48.97 | 448,096 | -0.17(-0.35%) |
Mar 13, 2012 | 48.35 | 49.18 | 48.20 | 49.14 | 594,576 | +1.11(+2.31%) |
Mar 12, 2012 | 48.58 | 49.16 | 47.64 | 48.03 | 679,782 | +0.00(+0.00%) |
Mar 09, 2012 | 47.79 | 48.37 | 47.69 | 48.03 | 544,732 | +0.54(+1.14%) |
Mar 08, 2012 | 46.56 | 47.59 | 46.38 | 47.49 | 601,221 | +1.49(+3.24%) |
Mar 07, 2012 | 46.13 | 46.37 | 45.48 | 46.00 | 1,185,052 | +0.04(+0.09%) |
Mar 06, 2012 | 46.38 | 46.69 | 45.85 | 45.96 | 795,168 | -1.31(-2.77%) |
Mar 05, 2012 | 47.84 | 47.92 | 46.40 | 47.27 | 1,396,346 | -1.53(-3.14%) |
Mar 02, 2012 | 49.87 | 50.23 | 48.62 | 48.80 | 555,670 | -1.30(-2.59%) |