Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.13 | 39.13 | 37.45 | 38.34 | 316,345 | -0.70(-1.80%) |
May 30, 2012 | 39.91 | 39.98 | 38.85 | 39.04 | 177,276 | -1.57(-3.87%) |
May 29, 2012 | 40.13 | 40.96 | 40.06 | 40.61 | 200,941 | +1.04(+2.63%) |
May 25, 2012 | 39.56 | 39.94 | 39.36 | 39.57 | 137,631 | -0.02(-0.04%) |
May 24, 2012 | 40.12 | 40.27 | 39.13 | 39.59 | 205,016 | -0.52(-1.30%) |
May 23, 2012 | 39.01 | 40.12 | 38.68 | 40.11 | 157,555 | +0.60(+1.51%) |
May 22, 2012 | 39.95 | 40.61 | 39.23 | 39.51 | 199,078 | -0.36(-0.89%) |
May 21, 2012 | 38.49 | 39.94 | 38.47 | 39.87 | 178,768 | +1.61(+4.22%) |
May 18, 2012 | 38.79 | 39.27 | 38.14 | 38.26 | 251,459 | -0.38(-0.98%) |
May 17, 2012 | 39.00 | 39.38 | 38.57 | 38.64 | 196,229 | -0.26(-0.68%) |
May 16, 2012 | 39.51 | 40.18 | 38.90 | 38.90 | 173,381 | -0.41(-1.05%) |
May 15, 2012 | 40.39 | 40.48 | 39.17 | 39.32 | 176,329 | -1.03(-2.54%) |
May 14, 2012 | 40.53 | 40.66 | 40.13 | 40.34 | 198,382 | -0.85(-2.07%) |
May 11, 2012 | 41.06 | 41.89 | 41.00 | 41.19 | 157,478 | -0.22(-0.54%) |
May 10, 2012 | 41.83 | 42.12 | 41.36 | 41.42 | 156,188 | +0.09(+0.22%) |
May 09, 2012 | 40.94 | 41.70 | 40.61 | 41.33 | 190,853 | -0.39(-0.93%) |
May 08, 2012 | 41.36 | 41.76 | 40.49 | 41.71 | 535,002 | -0.10(-0.24%) |
May 07, 2012 | 41.71 | 42.12 | 41.09 | 41.81 | 263,689 | -0.05(-0.12%) |
May 04, 2012 | 43.06 | 43.06 | 41.66 | 41.86 | 156,573 | -1.58(-3.63%) |
May 03, 2012 | 44.42 | 44.42 | 43.33 | 43.44 | 221,479 | -0.95(-2.15%) |
May 02, 2012 | 44.42 | 44.58 | 44.15 | 44.39 | 87,089 | -0.45(-1.00%) |
May 01, 2012 | 44.33 | 45.33 | 44.11 | 44.84 | 119,041 | +0.56(+1.27%) |
Apr 30, 2012 | 43.86 | 44.38 | 43.72 | 44.28 | 195,680 | +0.26(+0.60%) |
Apr 27, 2012 | 44.64 | 44.64 | 43.82 | 44.01 | 87,641 | -0.24(-0.54%) |
Apr 26, 2012 | 43.84 | 44.39 | 43.60 | 44.25 | 441,385 | +0.22(+0.51%) |
Apr 25, 2012 | 43.86 | 44.05 | 43.36 | 44.03 | 113,748 | +0.69(+1.58%) |
Apr 24, 2012 | 43.00 | 43.83 | 42.73 | 43.34 | 225,923 | +0.59(+1.37%) |
Apr 23, 2012 | 42.14 | 43.00 | 41.80 | 42.76 | 128,452 | -0.21(-0.48%) |
Apr 20, 2012 | 43.62 | 44.25 | 42.90 | 42.96 | 194,385 | -0.04(-0.10%) |
Apr 19, 2012 | 43.19 | 43.75 | 42.77 | 43.00 | 264,604 | -0.07(-0.15%) |
Apr 18, 2012 | 42.76 | 43.62 | 42.76 | 43.07 | 142,143 | +0.20(+0.46%) |
Apr 17, 2012 | 42.52 | 43.06 | 42.46 | 42.87 | 190,321 | +0.86(+2.05%) |
Apr 16, 2012 | 42.98 | 43.05 | 41.88 | 42.01 | 300,944 | -0.73(-1.70%) |
Apr 13, 2012 | 43.65 | 43.71 | 42.70 | 42.74 | 116,314 | -1.12(-2.55%) |
Apr 12, 2012 | 42.55 | 44.02 | 42.55 | 43.86 | 490,706 | +1.44(+3.39%) |
Apr 11, 2012 | 42.77 | 42.93 | 42.33 | 42.42 | 262,650 | +0.34(+0.81%) |
Apr 10, 2012 | 42.83 | 42.95 | 41.76 | 42.08 | 316,116 | -0.87(-2.02%) |
Apr 09, 2012 | 42.81 | 43.53 | 42.72 | 42.95 | 173,883 | -0.67(-1.54%) |
Apr 05, 2012 | 43.61 | 44.34 | 43.49 | 43.62 | 156,686 | -0.17(-0.38%) |
Apr 04, 2012 | 43.98 | 44.26 | 43.52 | 43.78 | 184,734 | -0.80(-1.80%) |
Apr 03, 2012 | 44.57 | 44.81 | 44.05 | 44.58 | 188,941 | -0.03(-0.07%) |
Apr 02, 2012 | 44.11 | 45.09 | 43.93 | 44.62 | 106,705 | +0.37(+0.84%) |
Mar 30, 2012 | 44.17 | 44.57 | 43.63 | 44.24 | 242,564 | +0.44(+1.00%) |
Mar 29, 2012 | 43.62 | 44.10 | 43.25 | 43.81 | 567,764 | -0.04(-0.09%) |
Mar 28, 2012 | 44.11 | 44.42 | 43.31 | 43.85 | 166,045 | -0.54(-1.21%) |
Mar 27, 2012 | 45.50 | 45.62 | 44.35 | 44.38 | 176,734 | -1.04(-2.29%) |
Mar 26, 2012 | 45.79 | 45.94 | 45.17 | 45.43 | 73,266 | +0.10(+0.22%) |
Mar 23, 2012 | 44.65 | 45.56 | 44.51 | 45.33 | 153,934 | +0.78(+1.76%) |
Mar 22, 2012 | 45.34 | 45.35 | 44.25 | 44.54 | 605,962 | -1.26(-2.74%) |
Mar 21, 2012 | 46.34 | 46.41 | 45.54 | 45.80 | 337,111 | -0.93(-1.99%) |
Mar 20, 2012 | 47.14 | 47.14 | 46.45 | 46.73 | 268,782 | -0.95(-1.98%) |
Mar 19, 2012 | 47.64 | 47.98 | 47.09 | 47.67 | 305,886 | +0.02(+0.05%) |
Mar 16, 2012 | 46.68 | 47.87 | 46.68 | 47.65 | 128,001 | +1.18(+2.54%) |
Mar 15, 2012 | 46.31 | 46.59 | 45.72 | 46.47 | 140,818 | +0.28(+0.61%) |
Mar 14, 2012 | 47.06 | 47.06 | 46.10 | 46.19 | 102,843 | -0.84(-1.79%) |
Mar 13, 2012 | 46.37 | 47.07 | 46.05 | 47.03 | 117,339 | +0.84(+1.82%) |
Mar 12, 2012 | 47.17 | 47.18 | 45.99 | 46.19 | 300,453 | -1.01(-2.14%) |
Mar 09, 2012 | 47.12 | 47.68 | 47.05 | 47.20 | 141,252 | +0.14(+0.30%) |
Mar 08, 2012 | 46.58 | 47.33 | 46.39 | 47.05 | 193,959 | +0.81(+1.75%) |
Mar 07, 2012 | 45.92 | 46.34 | 45.58 | 46.25 | 535,558 | +0.61(+1.34%) |
Mar 06, 2012 | 46.06 | 46.06 | 45.29 | 45.63 | 537,345 | -1.22(-2.61%) |
Mar 05, 2012 | 47.63 | 47.63 | 46.50 | 46.86 | 291,428 | -0.90(-1.89%) |
Mar 02, 2012 | 48.39 | 48.57 | 47.49 | 47.76 | 136,312 | -0.69(-1.43%) |