Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.40 | 43.58 | 43.40 | 43.49 | 9,787 | +0.07(+0.16%) |
May 30, 2012 | 43.39 | 43.48 | 43.32 | 43.42 | 3,039 | +0.15(+0.34%) |
May 29, 2012 | 43.32 | 43.46 | 43.25 | 43.27 | 12,514 | -0.20(-0.46%) |
May 25, 2012 | 43.31 | 43.51 | 43.31 | 43.47 | 6,974 | +0.09(+0.21%) |
May 24, 2012 | 43.51 | 43.51 | 43.24 | 43.38 | 19,381 | +0.06(+0.15%) |
May 23, 2012 | 43.36 | 43.39 | 43.26 | 43.32 | 10,675 | +0.03(+0.08%) |
May 22, 2012 | 43.47 | 43.47 | 43.24 | 43.28 | 24,207 | -0.22(-0.51%) |
May 21, 2012 | 43.60 | 43.60 | 43.45 | 43.51 | 5,868 | +0.01(+0.03%) |
May 18, 2012 | 43.40 | 43.62 | 43.40 | 43.49 | 12,619 | -0.03(-0.06%) |
May 17, 2012 | 43.41 | 43.60 | 43.29 | 43.52 | 20,610 | +0.17(+0.39%) |
May 16, 2012 | 43.71 | 43.71 | 43.35 | 43.35 | 45,831 | -0.44(-1.01%) |
May 15, 2012 | 43.66 | 43.79 | 43.63 | 43.79 | 41,166 | +0.00(+0.01%) |
May 14, 2012 | 43.72 | 43.79 | 43.59 | 43.79 | 19,420 | +0.05(+0.11%) |
May 11, 2012 | 43.57 | 43.74 | 43.57 | 43.74 | 28,586 | +0.03(+0.06%) |
May 10, 2012 | 43.72 | 43.72 | 43.61 | 43.71 | 15,808 | +0.07(+0.16%) |
May 09, 2012 | 43.56 | 43.73 | 43.54 | 43.64 | 14,140 | +0.06(+0.15%) |
May 08, 2012 | 43.58 | 43.62 | 43.51 | 43.58 | 12,997 | -0.00(-0.01%) |
May 07, 2012 | 43.58 | 43.61 | 43.49 | 43.58 | 23,024 | +0.05(+0.12%) |
May 04, 2012 | 43.44 | 43.58 | 43.36 | 43.53 | 28,664 | +0.19(+0.43%) |
May 03, 2012 | 43.63 | 43.63 | 43.34 | 43.34 | 58,115 | -0.29(-0.66%) |
May 02, 2012 | 43.35 | 43.63 | 43.35 | 43.63 | 9,420 | +0.33(+0.76%) |
May 01, 2012 | 43.35 | 43.36 | 43.29 | 43.30 | 43,467 | -0.03(-0.06%) |
Apr 30, 2012 | 43.15 | 43.33 | 43.15 | 43.33 | 39,223 | +0.05(+0.12%) |
Apr 27, 2012 | 43.19 | 43.29 | 43.16 | 43.28 | 7,445 | +0.02(+0.05%) |
Apr 26, 2012 | 43.18 | 43.26 | 43.18 | 43.25 | 10,285 | +0.02(+0.04%) |
Apr 25, 2012 | 43.09 | 43.24 | 43.09 | 43.24 | 35,469 | +0.03(+0.08%) |
Apr 24, 2012 | 43.24 | 43.24 | 43.11 | 43.20 | 27,478 | +0.04(+0.10%) |
Apr 23, 2012 | 43.18 | 43.18 | 43.04 | 43.16 | 17,227 | +0.07(+0.16%) |
Apr 20, 2012 | 43.27 | 43.27 | 42.88 | 43.09 | 30,634 | -0.07(-0.16%) |
Apr 19, 2012 | 43.05 | 43.16 | 42.80 | 43.16 | 35,277 | -1.63(-3.64%) |
Apr 18, 2012 | 43.01 | 44.80 | 43.01 | 44.79 | 69,264 | +1.88(+4.38%) |
Apr 17, 2012 | 42.98 | 43.07 | 42.91 | 42.91 | 26,240 | -0.14(-0.34%) |
Apr 16, 2012 | 42.98 | 43.06 | 42.95 | 43.06 | 26,380 | -0.00(-0.00%) |
Apr 13, 2012 | 42.96 | 43.10 | 42.96 | 43.06 | 47,548 | +0.05(+0.12%) |
Apr 12, 2012 | 42.92 | 43.03 | 42.92 | 43.01 | 8,254 | -0.01(-0.02%) |
Apr 11, 2012 | 43.05 | 43.05 | 42.80 | 43.01 | 15,097 | -0.01(-0.02%) |
Apr 10, 2012 | 42.91 | 43.07 | 42.87 | 43.02 | 17,185 | +0.03(+0.08%) |
Apr 09, 2012 | 42.75 | 43.06 | 42.75 | 42.99 | 47,904 | +0.38(+0.90%) |
Apr 05, 2012 | 42.67 | 42.77 | 42.60 | 42.60 | 13,740 | -0.14(-0.34%) |
Apr 04, 2012 | 42.72 | 42.77 | 42.70 | 42.75 | 12,255 | +0.07(+0.17%) |
Apr 03, 2012 | 42.56 | 42.73 | 42.56 | 42.68 | 40,600 | -0.03(-0.07%) |
Apr 02, 2012 | 42.52 | 42.77 | 42.01 | 42.71 | 40,145 | +0.05(+0.12%) |
Mar 30, 2012 | 42.63 | 42.67 | 42.60 | 42.65 | 7,445 | +0.00(+0.00%) |
Mar 29, 2012 | 42.71 | 42.71 | 42.60 | 42.65 | 22,084 | -0.05(-0.12%) |
Mar 28, 2012 | 42.52 | 42.70 | 42.52 | 42.70 | 28,595 | +0.11(+0.25%) |
Mar 27, 2012 | 42.58 | 42.60 | 42.50 | 42.60 | 9,095 | +0.09(+0.22%) |
Mar 26, 2012 | 42.54 | 42.59 | 42.48 | 42.50 | 30,602 | +0.03(+0.06%) |
Mar 23, 2012 | 42.37 | 42.59 | 42.37 | 42.47 | 43,599 | +0.00(+0.00%) |
Mar 22, 2012 | 42.27 | 42.59 | 42.27 | 42.47 | 23,429 | +0.02(+0.04%) |
Mar 21, 2012 | 42.46 | 42.46 | 42.07 | 42.46 | 90,137 | +0.12(+0.28%) |
Mar 20, 2012 | 42.41 | 42.41 | 42.24 | 42.34 | 15,909 | -0.08(-0.20%) |
Mar 19, 2012 | 42.44 | 42.50 | 42.24 | 42.43 | 21,659 | -0.01(-0.03%) |
Mar 16, 2012 | 42.52 | 42.55 | 42.33 | 42.44 | 47,235 | -0.14(-0.34%) |
Mar 15, 2012 | 42.60 | 42.60 | 42.40 | 42.58 | 34,983 | -0.02(-0.04%) |
Mar 14, 2012 | 42.78 | 42.78 | 42.58 | 42.60 | 44,288 | -0.19(-0.44%) |
Mar 13, 2012 | 42.77 | 42.84 | 42.62 | 42.78 | 16,934 | +0.06(+0.13%) |
Mar 12, 2012 | 42.76 | 42.82 | 42.59 | 42.73 | 12,574 | +0.17(+0.40%) |
Mar 09, 2012 | 42.75 | 42.81 | 42.55 | 42.56 | 20,201 | -0.13(-0.31%) |
Mar 08, 2012 | 42.87 | 42.87 | 42.56 | 42.69 | 27,232 | -0.09(-0.22%) |
Mar 07, 2012 | 42.90 | 42.90 | 42.79 | 42.79 | 14,959 | -0.10(-0.24%) |
Mar 06, 2012 | 42.93 | 42.94 | 42.76 | 42.89 | 12,967 | -0.05(-0.11%) |
Mar 05, 2012 | 42.94 | 43.01 | 42.87 | 42.93 | 64,498 | -0.06(-0.15%) |
Mar 02, 2012 | 42.90 | 43.01 | 42.90 | 43.00 | 9,383 | +0.02(+0.05%) |