Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.94 | 45.94 | 43.97 | 44.92 | 144,881 | -0.10(-0.22%) |
May 30, 2012 | 45.50 | 47.89 | 44.92 | 45.01 | 147,007 | +0.50(+1.13%) |
May 29, 2012 | 43.81 | 44.97 | 43.63 | 44.51 | 45,010 | +1.02(+2.34%) |
May 25, 2012 | 43.96 | 44.38 | 43.32 | 43.49 | 43,260 | -0.57(-1.30%) |
May 24, 2012 | 44.11 | 44.22 | 42.97 | 44.06 | 38,511 | +0.11(+0.24%) |
May 23, 2012 | 42.81 | 44.12 | 42.46 | 43.96 | 169,146 | +0.50(+1.16%) |
May 22, 2012 | 43.37 | 43.77 | 42.97 | 43.45 | 76,338 | +0.09(+0.20%) |
May 21, 2012 | 42.67 | 43.82 | 42.50 | 43.37 | 110,409 | +0.77(+1.82%) |
May 18, 2012 | 42.64 | 43.28 | 42.37 | 42.59 | 91,233 | -0.12(-0.27%) |
May 17, 2012 | 43.93 | 44.14 | 42.61 | 42.71 | 94,275 | -1.19(-2.71%) |
May 16, 2012 | 44.02 | 44.58 | 43.74 | 43.90 | 59,060 | +0.15(+0.35%) |
May 15, 2012 | 43.46 | 44.27 | 43.46 | 43.74 | 41,184 | +0.12(+0.27%) |
May 14, 2012 | 43.13 | 43.87 | 43.13 | 43.63 | 51,482 | -0.19(-0.44%) |
May 11, 2012 | 43.64 | 44.22 | 43.25 | 43.82 | 51,997 | -0.21(-0.48%) |
May 10, 2012 | 43.71 | 44.11 | 43.24 | 44.03 | 57,628 | +0.78(+1.81%) |
May 09, 2012 | 43.39 | 43.56 | 42.99 | 43.25 | 126,919 | -0.86(-1.95%) |
May 08, 2012 | 43.25 | 44.17 | 42.98 | 44.11 | 67,653 | +0.38(+0.86%) |
May 07, 2012 | 43.31 | 44.17 | 43.09 | 43.73 | 35,473 | +0.15(+0.36%) |
May 04, 2012 | 45.00 | 45.00 | 43.44 | 43.58 | 84,682 | -1.54(-3.41%) |
May 03, 2012 | 45.35 | 45.63 | 44.91 | 45.12 | 64,668 | -0.41(-0.89%) |
May 02, 2012 | 45.25 | 45.57 | 44.75 | 45.52 | 70,215 | +0.05(+0.11%) |
May 01, 2012 | 45.52 | 46.31 | 45.24 | 45.48 | 81,464 | +0.10(+0.21%) |
Apr 30, 2012 | 46.31 | 46.31 | 45.24 | 45.38 | 88,985 | -1.06(-2.29%) |
Apr 27, 2012 | 45.66 | 46.48 | 45.39 | 46.44 | 80,633 | +0.72(+1.57%) |
Apr 26, 2012 | 44.69 | 45.79 | 44.39 | 45.73 | 121,888 | +0.79(+1.77%) |
Apr 25, 2012 | 44.34 | 45.04 | 43.49 | 44.93 | 155,917 | +1.38(+3.18%) |
Apr 24, 2012 | 42.63 | 43.68 | 42.32 | 43.55 | 164,797 | +0.92(+2.16%) |
Apr 23, 2012 | 42.36 | 42.80 | 41.75 | 42.63 | 93,831 | -0.43(-0.99%) |
Apr 20, 2012 | 43.20 | 43.67 | 42.38 | 43.06 | 64,115 | +0.65(+1.53%) |
Apr 19, 2012 | 43.31 | 43.56 | 42.12 | 42.41 | 41,916 | -0.95(-2.19%) |
Apr 18, 2012 | 43.55 | 43.73 | 42.86 | 43.36 | 118,881 | -0.38(-0.86%) |
Apr 17, 2012 | 43.64 | 44.37 | 43.38 | 43.73 | 59,258 | +0.48(+1.12%) |
Apr 16, 2012 | 43.49 | 43.68 | 43.06 | 43.25 | 72,859 | +0.09(+0.20%) |
Apr 13, 2012 | 43.21 | 43.39 | 43.04 | 43.16 | 89,268 | -0.39(-0.89%) |
Apr 12, 2012 | 42.90 | 43.71 | 42.90 | 43.55 | 119,105 | +0.65(+1.51%) |
Apr 11, 2012 | 42.55 | 43.17 | 42.25 | 42.90 | 86,050 | +0.95(+2.26%) |
Apr 10, 2012 | 43.02 | 43.20 | 41.73 | 41.95 | 79,756 | -1.13(-2.63%) |
Apr 09, 2012 | 43.25 | 43.82 | 42.64 | 43.09 | 161,267 | -0.93(-2.11%) |
Apr 05, 2012 | 44.31 | 44.60 | 44.02 | 44.02 | 116,868 | -0.16(-0.37%) |
Apr 04, 2012 | 44.98 | 45.25 | 43.91 | 44.18 | 66,382 | -1.52(-3.33%) |
Apr 03, 2012 | 45.97 | 45.97 | 45.16 | 45.70 | 93,938 | -0.24(-0.53%) |
Apr 02, 2012 | 44.62 | 46.08 | 44.58 | 45.94 | 85,997 | +1.29(+2.88%) |
Mar 30, 2012 | 45.35 | 45.52 | 44.59 | 44.65 | 66,470 | -0.31(-0.69%) |
Mar 29, 2012 | 44.80 | 45.11 | 44.29 | 44.96 | 54,776 | -0.23(-0.51%) |
Mar 28, 2012 | 45.59 | 45.74 | 44.54 | 45.20 | 114,831 | -0.13(-0.28%) |
Mar 27, 2012 | 45.20 | 45.59 | 44.85 | 45.32 | 131,732 | +0.31(+0.69%) |
Mar 26, 2012 | 44.83 | 45.89 | 44.72 | 45.01 | 80,353 | +0.95(+2.15%) |
Mar 23, 2012 | 43.85 | 44.37 | 43.41 | 44.06 | 99,325 | +0.38(+0.86%) |
Mar 22, 2012 | 43.56 | 44.02 | 42.53 | 43.69 | 115,375 | -0.29(-0.66%) |
Mar 21, 2012 | 44.30 | 44.65 | 43.59 | 43.98 | 64,078 | -0.16(-0.37%) |
Mar 20, 2012 | 45.06 | 45.06 | 44.01 | 44.14 | 49,111 | -1.35(-2.96%) |
Mar 19, 2012 | 45.41 | 46.51 | 45.34 | 45.49 | 54,585 | +0.03(+0.06%) |
Mar 16, 2012 | 45.90 | 46.22 | 45.33 | 45.46 | 101,354 | -0.27(-0.59%) |
Mar 15, 2012 | 44.97 | 45.73 | 44.53 | 45.73 | 60,109 | +0.92(+2.05%) |
Mar 14, 2012 | 45.01 | 45.52 | 44.66 | 44.81 | 48,003 | -0.42(-0.92%) |
Mar 13, 2012 | 44.58 | 45.40 | 43.85 | 45.23 | 76,168 | +1.18(+2.68%) |
Mar 12, 2012 | 44.95 | 45.25 | 43.93 | 44.04 | 89,869 | -0.88(-1.96%) |
Mar 09, 2012 | 43.62 | 45.26 | 43.15 | 44.92 | 132,745 | +1.42(+3.27%) |
Mar 08, 2012 | 43.56 | 43.70 | 42.64 | 43.50 | 84,029 | +0.43(+0.99%) |
Mar 07, 2012 | 43.32 | 43.32 | 42.83 | 43.08 | 60,493 | +0.09(+0.20%) |
Mar 06, 2012 | 43.01 | 43.91 | 42.60 | 42.99 | 121,839 | -0.72(-1.64%) |
Mar 05, 2012 | 43.13 | 43.87 | 42.60 | 43.71 | 77,244 | +0.50(+1.17%) |
Mar 02, 2012 | 44.72 | 44.73 | 42.85 | 43.20 | 136,373 | -1.33(-2.98%) |