Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.37 | 43.47 | 41.60 | 42.59 | 2,720,710 | -0.86(-1.98%) |
May 30, 2012 | 42.90 | 45.05 | 41.27 | 43.45 | 8,070,382 | +0.21(+0.48%) |
May 29, 2012 | 41.87 | 43.28 | 41.87 | 43.24 | 2,185,938 | +1.56(+3.75%) |
May 25, 2012 | 40.36 | 41.91 | 40.29 | 41.68 | 1,895,892 | +1.40(+3.47%) |
May 24, 2012 | 40.78 | 40.90 | 39.64 | 40.28 | 1,891,621 | -0.30(-0.73%) |
May 23, 2012 | 39.95 | 40.72 | 39.64 | 40.58 | 2,552,036 | +0.26(+0.65%) |
May 22, 2012 | 40.33 | 40.83 | 39.76 | 40.32 | 1,988,047 | +0.01(+0.03%) |
May 21, 2012 | 39.75 | 40.45 | 39.24 | 40.30 | 2,622,817 | +0.58(+1.47%) |
May 18, 2012 | 40.34 | 40.74 | 39.34 | 39.72 | 2,414,845 | -0.52(-1.28%) |
May 17, 2012 | 42.40 | 42.40 | 40.15 | 40.23 | 3,525,555 | -2.15(-5.07%) |
May 16, 2012 | 42.09 | 43.15 | 41.98 | 42.38 | 2,854,584 | +0.77(+1.85%) |
May 15, 2012 | 41.44 | 42.59 | 41.05 | 41.61 | 2,131,019 | -0.04(-0.10%) |
May 14, 2012 | 42.28 | 42.66 | 41.58 | 41.65 | 1,674,831 | -0.95(-2.23%) |
May 11, 2012 | 41.33 | 42.94 | 41.12 | 42.60 | 2,575,857 | +0.87(+2.09%) |
May 10, 2012 | 42.13 | 42.45 | 41.47 | 41.73 | 1,815,359 | +0.01(+0.03%) |
May 09, 2012 | 41.37 | 42.25 | 41.22 | 41.71 | 3,021,237 | -0.35(-0.83%) |
May 08, 2012 | 41.90 | 42.16 | 40.96 | 42.06 | 2,382,773 | -0.25(-0.58%) |
May 07, 2012 | 42.08 | 42.54 | 42.02 | 42.31 | 1,965,462 | +0.14(+0.34%) |
May 04, 2012 | 42.83 | 42.83 | 41.78 | 42.16 | 2,878,609 | -0.70(-1.64%) |
May 03, 2012 | 44.15 | 44.34 | 42.76 | 42.87 | 2,306,942 | -1.42(-3.21%) |
May 02, 2012 | 43.99 | 44.53 | 43.73 | 44.29 | 1,871,777 | +0.06(+0.14%) |
May 01, 2012 | 43.91 | 45.11 | 43.68 | 44.23 | 2,862,384 | +0.53(+1.20%) |
Apr 30, 2012 | 44.04 | 44.33 | 43.22 | 43.70 | 2,171,087 | -0.34(-0.77%) |
Apr 27, 2012 | 45.51 | 45.73 | 43.78 | 44.04 | 3,745,321 | -0.98(-2.18%) |
Apr 26, 2012 | 46.34 | 47.52 | 44.25 | 45.02 | 5,347,962 | -2.00(-4.25%) |
Apr 25, 2012 | 46.04 | 48.68 | 46.04 | 47.02 | 3,730,583 | +1.75(+3.86%) |
Apr 24, 2012 | 44.78 | 45.92 | 44.69 | 45.28 | 2,819,283 | +0.41(+0.91%) |
Apr 23, 2012 | 43.17 | 45.05 | 42.92 | 44.87 | 4,235,173 | +1.06(+2.43%) |
Apr 20, 2012 | 44.21 | 44.48 | 43.61 | 43.80 | 2,411,771 | -0.22(-0.50%) |
Apr 19, 2012 | 45.09 | 45.11 | 43.81 | 44.02 | 3,975,327 | -1.17(-2.60%) |
Apr 18, 2012 | 46.42 | 46.44 | 45.14 | 45.19 | 4,761,468 | -1.22(-2.63%) |
Apr 17, 2012 | 48.81 | 49.07 | 45.77 | 46.42 | 8,935,365 | -2.07(-4.27%) |
Apr 16, 2012 | 48.94 | 49.56 | 48.14 | 48.48 | 1,154,307 | -0.05(-0.10%) |
Apr 13, 2012 | 48.98 | 49.45 | 48.43 | 48.53 | 1,763,997 | -0.59(-1.21%) |
Apr 12, 2012 | 49.06 | 49.54 | 48.98 | 49.13 | 1,866,718 | +0.02(+0.04%) |
Apr 11, 2012 | 49.02 | 49.85 | 48.81 | 49.11 | 1,624,571 | +1.01(+2.10%) |
Apr 10, 2012 | 50.51 | 50.67 | 48.00 | 48.10 | 2,879,458 | -2.61(-5.16%) |
Apr 09, 2012 | 50.51 | 50.89 | 49.59 | 50.71 | 2,487,572 | -0.64(-1.25%) |
Apr 05, 2012 | 50.49 | 51.50 | 50.29 | 51.35 | 1,215,177 | +0.68(+1.35%) |
Apr 04, 2012 | 50.36 | 50.94 | 49.69 | 50.67 | 2,264,397 | -0.18(-0.36%) |
Apr 03, 2012 | 51.70 | 52.10 | 50.68 | 50.85 | 1,965,961 | -0.87(-1.68%) |
Apr 02, 2012 | 52.35 | 52.59 | 51.41 | 51.72 | 1,693,230 | -0.74(-1.42%) |
Mar 30, 2012 | 52.29 | 52.52 | 51.71 | 52.46 | 1,730,452 | +0.50(+0.96%) |
Mar 29, 2012 | 51.24 | 52.12 | 50.87 | 51.97 | 1,192,952 | +0.20(+0.40%) |
Mar 28, 2012 | 52.22 | 52.67 | 51.25 | 51.76 | 1,689,840 | -0.54(-1.03%) |
Mar 27, 2012 | 53.39 | 53.80 | 52.23 | 52.30 | 1,842,400 | -0.96(-1.79%) |
Mar 26, 2012 | 53.17 | 53.50 | 52.92 | 53.26 | 1,719,148 | +0.85(+1.62%) |
Mar 23, 2012 | 51.83 | 52.66 | 50.76 | 52.41 | 1,616,493 | +0.16(+0.31%) |
Mar 22, 2012 | 52.68 | 52.82 | 51.69 | 52.25 | 1,281,434 | -0.67(-1.26%) |
Mar 21, 2012 | 52.91 | 53.30 | 52.38 | 52.91 | 1,177,863 | +0.07(+0.13%) |
Mar 20, 2012 | 52.78 | 53.15 | 51.88 | 52.85 | 1,622,234 | -0.23(-0.44%) |
Mar 19, 2012 | 52.45 | 53.80 | 52.03 | 53.08 | 2,156,609 | +0.63(+1.20%) |
Mar 16, 2012 | 54.08 | 54.17 | 51.92 | 52.45 | 3,710,059 | -1.35(-2.51%) |
Mar 15, 2012 | 53.64 | 53.87 | 52.99 | 53.80 | 1,943,998 | +0.22(+0.41%) |
Mar 14, 2012 | 53.58 | 54.19 | 53.22 | 53.58 | 3,300,032 | +0.30(+0.56%) |
Mar 13, 2012 | 51.66 | 53.37 | 51.60 | 53.28 | 3,250,043 | +2.00(+3.90%) |
Mar 12, 2012 | 51.52 | 51.69 | 50.85 | 51.28 | 1,497,665 | -0.12(-0.23%) |
Mar 09, 2012 | 49.80 | 51.77 | 49.78 | 51.40 | 2,730,860 | +1.27(+2.53%) |
Mar 08, 2012 | 50.29 | 50.30 | 48.89 | 50.13 | 2,867,732 | -0.09(-0.18%) |
Mar 07, 2012 | 49.99 | 50.57 | 49.78 | 50.22 | 1,593,790 | +0.53(+1.06%) |
Mar 06, 2012 | 49.24 | 49.92 | 48.65 | 49.69 | 2,282,336 | -0.72(-1.42%) |
Mar 05, 2012 | 50.37 | 50.96 | 50.06 | 50.41 | 2,105,006 | -0.20(-0.39%) |
Mar 02, 2012 | 50.77 | 51.19 | 50.17 | 50.61 | 1,976,367 | -0.23(-0.46%) |