Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.22 | 38.61 | 37.59 | 38.59 | 612,484 | +0.43(+1.13%) |
May 30, 2012 | 38.76 | 38.76 | 38.06 | 38.16 | 441,122 | -0.85(-2.18%) |
May 29, 2012 | 39.49 | 39.57 | 38.81 | 39.01 | 312,159 | -0.03(-0.08%) |
May 25, 2012 | 38.83 | 39.31 | 38.57 | 39.04 | 345,093 | +0.16(+0.41%) |
May 24, 2012 | 38.30 | 38.91 | 38.30 | 38.88 | 463,522 | +0.35(+0.91%) |
May 23, 2012 | 38.53 | 38.92 | 38.13 | 38.53 | 362,888 | -0.18(-0.46%) |
May 22, 2012 | 39.79 | 39.98 | 38.49 | 38.71 | 327,824 | -1.09(-2.74%) |
May 21, 2012 | 39.83 | 39.95 | 39.42 | 39.80 | 205,215 | +0.16(+0.40%) |
May 18, 2012 | 40.12 | 40.27 | 39.54 | 39.64 | 232,020 | -0.36(-0.90%) |
May 17, 2012 | 42.18 | 42.18 | 39.94 | 40.00 | 348,596 | -2.18(-5.17%) |
May 16, 2012 | 42.53 | 43.23 | 42.10 | 42.18 | 230,145 | -0.25(-0.59%) |
May 15, 2012 | 42.39 | 42.91 | 42.30 | 42.43 | 182,349 | +0.08(+0.19%) |
May 14, 2012 | 41.46 | 42.63 | 41.39 | 42.35 | 297,324 | +0.65(+1.56%) |
May 11, 2012 | 40.51 | 42.43 | 40.24 | 41.70 | 658,838 | +1.20(+2.96%) |
May 10, 2012 | 45.18 | 46.00 | 40.30 | 40.50 | 1,151,713 | +0.88(+2.22%) |
May 09, 2012 | 40.04 | 40.21 | 39.30 | 39.62 | 1,595,784 | -0.72(-1.78%) |
May 08, 2012 | 41.06 | 41.28 | 40.00 | 40.34 | 912,595 | -1.13(-2.72%) |
May 07, 2012 | 42.88 | 42.88 | 41.40 | 41.47 | 851,019 | -1.65(-3.83%) |
May 04, 2012 | 44.20 | 44.37 | 42.45 | 43.12 | 374,061 | -1.44(-3.23%) |
May 03, 2012 | 43.75 | 45.29 | 43.75 | 44.56 | 689,806 | +0.71(+1.62%) |
May 02, 2012 | 42.24 | 44.03 | 42.24 | 43.85 | 222,717 | +1.40(+3.30%) |
May 01, 2012 | 42.50 | 43.21 | 42.33 | 42.45 | 305,877 | -0.08(-0.19%) |
Apr 30, 2012 | 42.96 | 43.32 | 42.24 | 42.53 | 259,355 | -0.38(-0.89%) |
Apr 27, 2012 | 43.27 | 43.27 | 42.50 | 42.91 | 144,244 | -0.09(-0.21%) |
Apr 26, 2012 | 42.80 | 43.40 | 42.61 | 43.00 | 391,214 | +0.03(+0.07%) |
Apr 25, 2012 | 42.92 | 43.07 | 42.39 | 42.97 | 221,785 | +0.43(+1.01%) |
Apr 24, 2012 | 42.95 | 43.21 | 42.30 | 42.54 | 155,587 | -0.31(-0.72%) |
Apr 23, 2012 | 42.83 | 43.22 | 42.18 | 42.85 | 287,584 | -0.04(-0.09%) |
Apr 20, 2012 | 42.28 | 43.20 | 42.04 | 42.89 | 243,377 | +0.67(+1.59%) |
Apr 19, 2012 | 43.03 | 43.11 | 41.98 | 42.22 | 261,321 | -0.78(-1.81%) |
Apr 18, 2012 | 42.83 | 43.12 | 42.33 | 43.00 | 215,379 | +0.02(+0.05%) |
Apr 17, 2012 | 42.95 | 43.29 | 42.50 | 42.98 | 422,385 | +0.35(+0.82%) |
Apr 16, 2012 | 42.89 | 43.73 | 42.41 | 42.63 | 101,833 | -0.09(-0.21%) |
Apr 13, 2012 | 42.66 | 43.31 | 42.07 | 42.72 | 255,104 | -0.03(-0.07%) |
Apr 12, 2012 | 42.43 | 42.94 | 41.76 | 42.75 | 457,743 | +0.24(+0.56%) |
Apr 11, 2012 | 43.45 | 43.45 | 42.40 | 42.51 | 1,911,107 | +0.86(+2.06%) |
Apr 10, 2012 | 43.50 | 43.58 | 40.99 | 41.65 | 587,616 | -1.72(-3.97%) |
Apr 09, 2012 | 42.99 | 43.59 | 42.44 | 43.37 | 257,177 | -0.16(-0.37%) |
Apr 05, 2012 | 43.26 | 44.41 | 43.13 | 43.53 | 385,394 | +0.24(+0.55%) |
Apr 04, 2012 | 43.31 | 43.65 | 42.63 | 43.29 | 304,485 | -0.38(-0.87%) |
Apr 03, 2012 | 44.08 | 44.16 | 42.79 | 43.67 | 377,973 | -0.40(-0.91%) |
Apr 02, 2012 | 44.16 | 45.47 | 43.81 | 44.07 | 409,113 | -0.56(-1.25%) |
Mar 30, 2012 | 44.55 | 44.97 | 43.91 | 44.63 | 458,219 | +0.40(+0.90%) |
Mar 29, 2012 | 44.25 | 44.42 | 43.76 | 44.23 | 220,749 | -0.20(-0.45%) |
Mar 28, 2012 | 44.24 | 44.47 | 43.89 | 44.43 | 123,265 | +0.29(+0.66%) |
Mar 27, 2012 | 44.55 | 44.59 | 44.07 | 44.14 | 180,894 | -0.18(-0.41%) |
Mar 26, 2012 | 44.92 | 45.29 | 44.16 | 44.32 | 224,134 | -0.34(-0.76%) |
Mar 23, 2012 | 44.70 | 45.15 | 43.82 | 44.66 | 272,726 | -0.09(-0.20%) |
Mar 22, 2012 | 44.79 | 45.39 | 44.60 | 44.75 | 275,461 | -0.51(-1.13%) |
Mar 21, 2012 | 44.01 | 45.38 | 43.89 | 45.26 | 414,681 | +1.41(+3.22%) |
Mar 20, 2012 | 43.36 | 44.59 | 43.32 | 43.85 | 304,151 | -0.55(-1.25%) |
Mar 19, 2012 | 43.02 | 44.66 | 43.02 | 44.41 | 605,340 | +0.61(+1.38%) |
Mar 16, 2012 | 44.00 | 44.13 | 43.52 | 43.80 | 751,537 | -0.20(-0.45%) |
Mar 15, 2012 | 44.30 | 45.25 | 42.19 | 44.00 | 1,362,096 | -2.04(-4.43%) |
Mar 14, 2012 | 45.83 | 46.69 | 45.59 | 46.04 | 223,894 | +0.08(+0.17%) |
Mar 13, 2012 | 45.74 | 46.37 | 45.04 | 45.96 | 392,261 | +0.34(+0.75%) |
Mar 12, 2012 | 45.35 | 46.11 | 45.30 | 45.62 | 191,485 | -0.07(-0.15%) |
Mar 09, 2012 | 44.45 | 45.98 | 44.38 | 45.69 | 619,114 | +1.13(+2.54%) |
Mar 08, 2012 | 44.29 | 44.89 | 44.06 | 44.56 | 453,122 | +0.26(+0.59%) |
Mar 07, 2012 | 44.09 | 44.95 | 44.09 | 44.30 | 252,023 | +0.15(+0.34%) |
Mar 06, 2012 | 43.38 | 45.19 | 43.38 | 44.15 | 703,721 | -1.16(-2.56%) |
Mar 05, 2012 | 45.29 | 45.73 | 45.02 | 45.31 | 558,046 | +0.01(+0.02%) |
Mar 02, 2012 | 45.81 | 46.20 | 44.71 | 45.30 | 503,890 | -0.75(-1.63%) |