Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.97 | 38.97 | 37.29 | 38.18 | 317,666 | -0.70(-1.80%) |
May 30, 2012 | 39.74 | 39.81 | 38.69 | 38.88 | 178,016 | -1.56(-3.87%) |
May 29, 2012 | 39.96 | 40.79 | 39.89 | 40.45 | 201,780 | +1.04(+2.63%) |
May 25, 2012 | 39.40 | 39.77 | 39.20 | 39.41 | 138,206 | -0.02(-0.04%) |
May 24, 2012 | 39.95 | 40.11 | 38.96 | 39.42 | 205,872 | -0.52(-1.30%) |
May 23, 2012 | 38.85 | 39.95 | 38.52 | 39.94 | 158,213 | +0.59(+1.51%) |
May 22, 2012 | 39.79 | 40.45 | 39.07 | 39.35 | 199,909 | -0.35(-0.89%) |
May 21, 2012 | 38.33 | 39.77 | 38.31 | 39.70 | 179,514 | +1.61(+4.22%) |
May 18, 2012 | 38.62 | 39.10 | 37.98 | 38.10 | 252,509 | -0.38(-0.98%) |
May 17, 2012 | 38.84 | 39.22 | 38.41 | 38.48 | 197,048 | -0.26(-0.68%) |
May 16, 2012 | 39.34 | 40.01 | 38.74 | 38.74 | 174,105 | -0.41(-1.05%) |
May 15, 2012 | 40.22 | 40.31 | 39.01 | 39.15 | 177,065 | -1.02(-2.54%) |
May 14, 2012 | 40.36 | 40.49 | 39.96 | 40.17 | 199,211 | -0.85(-2.07%) |
May 11, 2012 | 40.89 | 41.71 | 40.83 | 41.02 | 158,135 | -0.22(-0.54%) |
May 10, 2012 | 41.66 | 41.94 | 41.19 | 41.24 | 156,840 | +0.09(+0.22%) |
May 09, 2012 | 40.77 | 41.52 | 40.44 | 41.15 | 191,650 | -0.39(-0.93%) |
May 08, 2012 | 41.19 | 41.59 | 40.32 | 41.54 | 537,235 | -0.10(-0.24%) |
May 07, 2012 | 41.53 | 41.94 | 40.92 | 41.64 | 264,790 | -0.05(-0.12%) |
May 04, 2012 | 42.88 | 42.88 | 41.49 | 41.69 | 157,227 | -1.57(-3.63%) |
May 03, 2012 | 44.23 | 44.23 | 43.15 | 43.26 | 222,404 | -0.95(-2.15%) |
May 02, 2012 | 44.23 | 44.39 | 43.96 | 44.21 | 87,453 | -0.44(-1.00%) |
May 01, 2012 | 44.14 | 45.14 | 43.93 | 44.65 | 119,538 | +0.56(+1.27%) |
Apr 30, 2012 | 43.68 | 44.19 | 43.54 | 44.09 | 196,497 | +0.26(+0.60%) |
Apr 27, 2012 | 44.46 | 44.46 | 43.64 | 43.83 | 88,007 | -0.24(-0.54%) |
Apr 26, 2012 | 43.66 | 44.21 | 43.42 | 44.07 | 443,227 | +0.22(+0.51%) |
Apr 25, 2012 | 43.68 | 43.86 | 43.18 | 43.85 | 114,223 | +0.68(+1.58%) |
Apr 24, 2012 | 42.82 | 43.65 | 42.55 | 43.16 | 226,866 | +0.58(+1.37%) |
Apr 23, 2012 | 41.97 | 42.83 | 41.63 | 42.58 | 128,989 | -0.21(-0.48%) |
Apr 20, 2012 | 43.43 | 44.07 | 42.73 | 42.78 | 195,196 | -0.04(-0.10%) |
Apr 19, 2012 | 43.01 | 43.57 | 42.59 | 42.83 | 265,709 | -0.07(-0.15%) |
Apr 18, 2012 | 42.58 | 43.44 | 42.58 | 42.89 | 142,736 | +0.20(+0.46%) |
Apr 17, 2012 | 42.34 | 42.88 | 42.28 | 42.69 | 191,115 | +0.86(+2.05%) |
Apr 16, 2012 | 42.80 | 42.87 | 41.70 | 41.84 | 302,200 | -0.72(-1.70%) |
Apr 13, 2012 | 43.47 | 43.53 | 42.52 | 42.56 | 116,800 | -1.11(-2.55%) |
Apr 12, 2012 | 42.37 | 43.84 | 42.37 | 43.67 | 492,755 | +1.43(+3.39%) |
Apr 11, 2012 | 42.59 | 42.75 | 42.16 | 42.24 | 263,746 | +0.34(+0.81%) |
Apr 10, 2012 | 42.65 | 42.77 | 41.58 | 41.90 | 317,435 | -0.86(-2.02%) |
Apr 09, 2012 | 42.64 | 43.35 | 42.55 | 42.77 | 174,609 | -0.67(-1.54%) |
Apr 05, 2012 | 43.43 | 44.15 | 43.31 | 43.43 | 157,340 | -0.16(-0.38%) |
Apr 04, 2012 | 43.80 | 44.08 | 43.34 | 43.60 | 185,505 | -0.80(-1.80%) |
Apr 03, 2012 | 44.38 | 44.62 | 43.87 | 44.40 | 189,730 | -0.03(-0.07%) |
Apr 02, 2012 | 43.93 | 44.90 | 43.75 | 44.43 | 107,150 | +0.37(+0.84%) |
Mar 30, 2012 | 43.99 | 44.38 | 43.45 | 44.06 | 243,577 | +0.44(+1.00%) |
Mar 29, 2012 | 43.43 | 43.92 | 43.07 | 43.62 | 570,134 | -0.04(-0.09%) |
Mar 28, 2012 | 43.93 | 44.23 | 43.13 | 43.67 | 166,738 | -0.54(-1.21%) |
Mar 27, 2012 | 45.31 | 45.43 | 44.16 | 44.20 | 177,472 | -1.04(-2.29%) |
Mar 26, 2012 | 45.60 | 45.75 | 44.98 | 45.24 | 73,572 | +0.10(+0.22%) |
Mar 23, 2012 | 44.47 | 45.37 | 44.33 | 45.14 | 154,575 | +0.78(+1.76%) |
Mar 22, 2012 | 45.15 | 45.16 | 44.07 | 44.36 | 608,487 | -1.25(-2.74%) |
Mar 21, 2012 | 46.14 | 46.22 | 45.35 | 45.61 | 338,516 | -0.93(-1.99%) |
Mar 20, 2012 | 46.94 | 46.94 | 46.26 | 46.53 | 269,901 | -0.94(-1.98%) |
Mar 19, 2012 | 47.44 | 47.78 | 46.89 | 47.48 | 307,161 | +0.02(+0.05%) |
Mar 16, 2012 | 46.49 | 47.67 | 46.49 | 47.45 | 128,534 | +1.18(+2.54%) |
Mar 15, 2012 | 46.12 | 46.40 | 45.53 | 46.28 | 141,404 | +0.28(+0.61%) |
Mar 14, 2012 | 46.87 | 46.87 | 45.91 | 46.00 | 103,271 | -0.84(-1.79%) |
Mar 13, 2012 | 46.18 | 46.88 | 45.86 | 46.83 | 117,828 | +0.84(+1.82%) |
Mar 12, 2012 | 46.97 | 46.98 | 45.80 | 46.00 | 301,705 | -1.00(-2.14%) |
Mar 09, 2012 | 46.93 | 47.48 | 46.85 | 47.00 | 141,841 | +0.14(+0.30%) |
Mar 08, 2012 | 46.38 | 47.13 | 46.19 | 46.86 | 194,767 | +0.81(+1.75%) |
Mar 07, 2012 | 45.73 | 46.15 | 45.40 | 46.05 | 537,789 | +0.61(+1.34%) |
Mar 06, 2012 | 45.86 | 45.86 | 45.10 | 45.44 | 539,583 | -1.22(-2.61%) |
Mar 05, 2012 | 47.44 | 47.44 | 46.31 | 46.66 | 292,642 | -0.90(-1.89%) |
Mar 02, 2012 | 48.19 | 48.36 | 47.30 | 47.56 | 136,880 | -0.69(-1.43%) |