Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.96 | 42.99 | 41.73 | 41.89 | 1,153,852 | -1.24(-2.86%) |
May 30, 2012 | 42.60 | 43.13 | 42.21 | 43.12 | 1,270,667 | +0.13(+0.29%) |
May 29, 2012 | 42.68 | 43.00 | 42.61 | 43.00 | 1,641,924 | +0.35(+0.82%) |
May 25, 2012 | 42.21 | 42.87 | 42.18 | 42.65 | 1,557,547 | +0.37(+0.87%) |
May 24, 2012 | 42.27 | 42.66 | 41.71 | 42.28 | 1,319,967 | +0.00(+0.00%) |
May 23, 2012 | 41.82 | 42.34 | 41.12 | 42.28 | 1,217,723 | +0.42(+1.00%) |
May 22, 2012 | 42.52 | 42.79 | 41.79 | 41.86 | 1,238,477 | -0.80(-1.87%) |
May 21, 2012 | 41.56 | 42.72 | 41.51 | 42.66 | 1,268,141 | +0.97(+2.33%) |
May 18, 2012 | 42.17 | 42.31 | 41.14 | 41.68 | 2,548,126 | -0.38(-0.90%) |
May 17, 2012 | 43.52 | 43.67 | 41.91 | 42.06 | 2,499,166 | -1.35(-3.11%) |
May 16, 2012 | 43.55 | 43.97 | 43.11 | 43.41 | 872,014 | +0.06(+0.13%) |
May 15, 2012 | 43.90 | 44.22 | 43.28 | 43.36 | 1,030,997 | -0.46(-1.04%) |
May 14, 2012 | 43.22 | 44.00 | 43.03 | 43.81 | 825,007 | +0.37(+0.85%) |
May 11, 2012 | 43.64 | 44.28 | 43.38 | 43.44 | 2,201,137 | -0.44(-1.00%) |
May 10, 2012 | 43.68 | 44.36 | 43.67 | 43.88 | 1,632,253 | +0.39(+0.89%) |
May 09, 2012 | 43.50 | 43.87 | 43.27 | 43.49 | 2,090,132 | -0.54(-1.24%) |
May 08, 2012 | 44.40 | 44.44 | 43.14 | 44.04 | 1,592,280 | -0.66(-1.48%) |
May 07, 2012 | 44.23 | 44.75 | 43.83 | 44.70 | 1,570,689 | +1.00(+2.29%) |
May 04, 2012 | 44.32 | 44.69 | 43.65 | 43.70 | 1,822,212 | -0.89(-1.99%) |
May 03, 2012 | 45.21 | 45.42 | 44.10 | 44.58 | 2,163,333 | -0.66(-1.46%) |
May 02, 2012 | 44.35 | 45.38 | 44.19 | 45.24 | 2,264,674 | +0.57(+1.28%) |
May 01, 2012 | 43.34 | 44.86 | 43.31 | 44.67 | 2,531,569 | +1.35(+3.12%) |
Apr 30, 2012 | 43.29 | 43.59 | 43.02 | 43.32 | 1,287,421 | +0.05(+0.11%) |
Apr 27, 2012 | 43.61 | 43.63 | 43.03 | 43.27 | 1,356,865 | -0.28(-0.65%) |
Apr 26, 2012 | 42.82 | 43.60 | 42.82 | 43.55 | 1,319,731 | +0.48(+1.11%) |
Apr 25, 2012 | 42.52 | 43.14 | 42.37 | 43.07 | 2,579,018 | +0.76(+1.79%) |
Apr 24, 2012 | 41.96 | 42.90 | 41.88 | 42.32 | 4,205,370 | -0.39(-0.91%) |
Apr 23, 2012 | 42.72 | 42.74 | 42.14 | 42.70 | 3,188,541 | -0.45(-1.04%) |
Apr 20, 2012 | 43.04 | 43.16 | 42.26 | 43.15 | 3,251,368 | +0.29(+0.68%) |
Apr 19, 2012 | 43.42 | 43.77 | 42.61 | 42.86 | 5,523,326 | -0.44(-1.01%) |
Apr 18, 2012 | 39.34 | 43.76 | 39.25 | 43.30 | 27,049,620 | +0.50(+1.16%) |
Apr 17, 2012 | 43.93 | 44.01 | 42.18 | 42.80 | 7,498,905 | -0.94(-2.16%) |
Apr 16, 2012 | 45.72 | 45.72 | 42.70 | 43.75 | 9,307,898 | -2.14(-4.66%) |
Apr 13, 2012 | 48.59 | 48.61 | 45.32 | 45.89 | 9,849,859 | -2.28(-4.73%) |
Apr 12, 2012 | 50.53 | 50.66 | 47.92 | 48.16 | 10,570,120 | -2.98(-5.82%) |
Apr 11, 2012 | 51.15 | 51.36 | 50.74 | 51.14 | 1,355,187 | +0.14(+0.27%) |
Apr 10, 2012 | 51.42 | 51.53 | 50.57 | 51.00 | 1,870,329 | -0.18(-0.36%) |
Apr 09, 2012 | 51.24 | 51.56 | 50.92 | 51.19 | 1,338,778 | +0.28(+0.55%) |
Apr 05, 2012 | 50.44 | 51.17 | 50.44 | 50.90 | 963,404 | +0.05(+0.10%) |
Apr 04, 2012 | 50.55 | 50.92 | 50.03 | 50.86 | 1,700,070 | +0.27(+0.54%) |
Apr 03, 2012 | 49.86 | 50.58 | 49.86 | 50.58 | 3,065,610 | +0.61(+1.23%) |
Apr 02, 2012 | 50.59 | 51.19 | 49.96 | 49.97 | 5,087,833 | -1.21(-2.36%) |
Mar 30, 2012 | 51.21 | 51.76 | 51.07 | 51.18 | 3,991,788 | +0.20(+0.40%) |
Mar 29, 2012 | 50.63 | 51.22 | 50.24 | 50.97 | 15,157,788 | +2.45(+5.05%) |
Mar 28, 2012 | 48.89 | 49.00 | 48.19 | 48.52 | 791,290 | -0.31(-0.64%) |
Mar 27, 2012 | 49.31 | 49.32 | 48.74 | 48.83 | 688,636 | -0.48(-0.97%) |
Mar 26, 2012 | 48.82 | 49.37 | 48.46 | 49.31 | 1,180,594 | +0.22(+0.46%) |
Mar 23, 2012 | 48.82 | 49.17 | 48.08 | 49.09 | 1,514,027 | +0.23(+0.48%) |
Mar 22, 2012 | 48.41 | 49.17 | 47.95 | 48.85 | 967,268 | +0.11(+0.22%) |
Mar 21, 2012 | 49.01 | 49.18 | 48.68 | 48.75 | 1,423,468 | -0.33(-0.67%) |
Mar 20, 2012 | 47.90 | 49.24 | 47.70 | 49.08 | 2,860,253 | +0.80(+1.65%) |
Mar 19, 2012 | 48.70 | 49.38 | 48.15 | 48.28 | 2,430,047 | -0.29(-0.60%) |
Mar 16, 2012 | 48.37 | 48.71 | 48.25 | 48.57 | 3,194,728 | -0.04(-0.08%) |
Mar 15, 2012 | 48.69 | 49.08 | 48.52 | 48.61 | 1,432,967 | -0.20(-0.42%) |
Mar 14, 2012 | 48.61 | 49.03 | 48.60 | 48.81 | 1,298,800 | -0.16(-0.32%) |
Mar 13, 2012 | 49.01 | 49.01 | 48.20 | 48.97 | 2,146,490 | +0.16(+0.32%) |
Mar 12, 2012 | 48.69 | 49.12 | 48.66 | 48.81 | 715,247 | +0.06(+0.12%) |
Mar 09, 2012 | 49.14 | 49.59 | 48.64 | 48.75 | 1,026,367 | -0.41(-0.83%) |
Mar 08, 2012 | 49.13 | 49.47 | 48.88 | 49.16 | 1,022,708 | +0.08(+0.16%) |
Mar 07, 2012 | 49.05 | 49.50 | 48.95 | 49.09 | 969,488 | +0.11(+0.22%) |
Mar 06, 2012 | 49.22 | 49.33 | 48.57 | 48.98 | 1,984,832 | -0.52(-1.04%) |
Mar 05, 2012 | 49.76 | 49.90 | 48.75 | 49.49 | 1,900,591 | -0.46(-0.92%) |
Mar 02, 2012 | 49.57 | 50.27 | 49.52 | 49.95 | 2,568,537 | +0.24(+0.49%) |