Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.29 | 39.38 | 38.90 | 39.17 | 295,219 | +0.00(+0.00%) |
May 30, 2012 | 39.53 | 39.53 | 39.15 | 39.17 | 745,097 | -0.68(-1.71%) |
May 29, 2012 | 39.89 | 39.98 | 39.55 | 39.85 | 474,244 | +0.04(+0.10%) |
May 25, 2012 | 39.70 | 39.90 | 39.65 | 39.81 | 278,445 | +0.10(+0.25%) |
May 24, 2012 | 40.03 | 40.05 | 39.50 | 39.71 | 295,272 | -0.44(-1.10%) |
May 23, 2012 | 40.34 | 40.36 | 39.60 | 40.15 | 300,011 | -0.71(-1.74%) |
May 22, 2012 | 40.92 | 41.16 | 40.64 | 40.86 | 312,651 | +0.08(+0.20%) |
May 21, 2012 | 40.56 | 40.82 | 40.44 | 40.78 | 218,930 | +0.46(+1.14%) |
May 18, 2012 | 40.53 | 40.53 | 40.05 | 40.32 | 560,958 | -0.36(-0.88%) |
May 17, 2012 | 40.75 | 40.91 | 40.60 | 40.68 | 265,542 | -0.08(-0.20%) |
May 16, 2012 | 41.26 | 41.28 | 40.75 | 40.76 | 142,128 | -0.34(-0.83%) |
May 15, 2012 | 41.08 | 41.31 | 40.93 | 41.10 | 151,645 | -0.32(-0.77%) |
May 14, 2012 | 41.85 | 41.88 | 41.26 | 41.42 | 168,818 | -0.64(-1.52%) |
May 11, 2012 | 41.95 | 42.34 | 41.89 | 42.06 | 649,202 | -0.10(-0.24%) |
May 10, 2012 | 42.28 | 42.38 | 42.03 | 42.16 | 608,787 | -0.31(-0.73%) |
May 09, 2012 | 42.29 | 42.54 | 42.08 | 42.47 | 564,186 | -0.27(-0.63%) |
May 08, 2012 | 42.63 | 42.78 | 42.40 | 42.74 | 866,630 | -1.06(-2.42%) |
May 07, 2012 | 43.25 | 43.85 | 42.96 | 43.80 | 971,791 | -1.15(-2.56%) |
May 04, 2012 | 45.30 | 45.43 | 44.88 | 44.95 | 134,955 | -0.35(-0.77%) |
May 03, 2012 | 45.44 | 45.59 | 45.14 | 45.30 | 204,249 | -0.12(-0.26%) |
May 02, 2012 | 45.59 | 45.77 | 45.16 | 45.42 | 404,559 | -0.58(-1.26%) |
May 01, 2012 | 45.80 | 46.10 | 45.78 | 46.00 | 160,290 | +0.18(+0.39%) |
Apr 30, 2012 | 45.91 | 45.91 | 45.62 | 45.82 | 156,849 | +0.22(+0.48%) |
Apr 27, 2012 | 45.57 | 45.70 | 45.39 | 45.60 | 281,317 | -0.19(-0.41%) |
Apr 26, 2012 | 45.55 | 45.95 | 45.43 | 45.79 | 335,727 | -0.21(-0.46%) |
Apr 25, 2012 | 45.89 | 46.15 | 45.78 | 46.00 | 455,264 | +0.27(+0.59%) |
Apr 24, 2012 | 45.45 | 45.85 | 45.45 | 45.73 | 277,181 | +0.09(+0.20%) |
Apr 23, 2012 | 45.43 | 45.65 | 45.18 | 45.64 | 138,796 | -0.64(-1.38%) |
Apr 20, 2012 | 45.76 | 46.40 | 45.76 | 46.28 | 556,365 | +1.44(+3.21%) |
Apr 19, 2012 | 44.75 | 45.03 | 44.51 | 44.84 | 760,670 | +0.37(+0.83%) |
Apr 18, 2012 | 44.41 | 44.61 | 44.32 | 44.47 | 260,934 | +0.41(+0.93%) |
Apr 17, 2012 | 43.81 | 44.10 | 43.54 | 44.06 | 207,836 | +0.24(+0.55%) |
Apr 16, 2012 | 43.28 | 43.90 | 43.16 | 43.82 | 117,759 | +1.12(+2.62%) |
Apr 13, 2012 | 43.02 | 43.02 | 42.65 | 42.70 | 233,288 | -0.33(-0.77%) |
Apr 12, 2012 | 42.83 | 43.28 | 42.83 | 43.03 | 332,036 | +1.03(+2.45%) |
Apr 11, 2012 | 42.11 | 42.24 | 42.00 | 42.00 | 134,364 | +0.12(+0.29%) |
Apr 10, 2012 | 42.75 | 42.75 | 41.88 | 41.88 | 465,191 | -1.11(-2.58%) |
Apr 09, 2012 | 42.85 | 43.05 | 42.25 | 42.99 | 107,427 | +0.14(+0.33%) |
Apr 05, 2012 | 42.76 | 43.08 | 42.67 | 42.85 | 289,894 | -0.59(-1.36%) |
Apr 04, 2012 | 43.55 | 43.59 | 43.01 | 43.44 | 477,075 | -0.71(-1.61%) |
Apr 03, 2012 | 44.66 | 44.74 | 43.90 | 44.15 | 607,780 | -0.50(-1.12%) |
Apr 02, 2012 | 43.77 | 44.74 | 43.77 | 44.65 | 199,867 | +1.01(+2.31%) |
Mar 30, 2012 | 43.55 | 43.93 | 43.25 | 43.64 | 232,303 | +0.10(+0.23%) |
Mar 29, 2012 | 43.48 | 43.56 | 43.22 | 43.54 | 364,935 | -0.44(-1.00%) |
Mar 28, 2012 | 44.11 | 44.26 | 43.90 | 43.98 | 226,486 | +0.30(+0.69%) |
Mar 27, 2012 | 43.76 | 43.93 | 43.55 | 43.68 | 202,292 | -0.18(-0.41%) |
Mar 26, 2012 | 43.67 | 43.89 | 43.57 | 43.86 | 346,159 | +0.46(+1.06%) |
Mar 23, 2012 | 43.22 | 43.46 | 42.91 | 43.40 | 187,690 | +0.00(+0.00%) |
Mar 22, 2012 | 43.29 | 43.49 | 43.20 | 43.40 | 174,890 | -0.52(-1.18%) |
Mar 21, 2012 | 43.97 | 44.18 | 43.68 | 43.92 | 323,854 | -0.02(-0.05%) |
Mar 20, 2012 | 43.86 | 44.00 | 43.78 | 43.94 | 357,888 | -0.01(-0.02%) |
Mar 19, 2012 | 43.65 | 44.15 | 43.65 | 43.95 | 323,889 | +0.20(+0.46%) |
Mar 16, 2012 | 43.59 | 43.78 | 43.46 | 43.75 | 173,293 | +0.15(+0.34%) |
Mar 15, 2012 | 43.34 | 43.65 | 43.26 | 43.60 | 439,921 | +0.49(+1.14%) |
Mar 14, 2012 | 43.20 | 43.35 | 42.88 | 43.11 | 1,826,416 | -0.05(-0.12%) |
Mar 13, 2012 | 42.87 | 43.31 | 42.86 | 43.16 | 1,989,359 | -0.08(-0.19%) |
Mar 12, 2012 | 43.37 | 43.37 | 42.90 | 43.24 | 827,173 | +0.11(+0.26%) |
Mar 09, 2012 | 43.08 | 43.30 | 42.96 | 43.13 | 1,262,799 | -0.35(-0.80%) |
Mar 08, 2012 | 43.04 | 43.65 | 42.94 | 43.48 | 190,483 | -0.30(-0.69%) |
Mar 07, 2012 | 43.35 | 43.85 | 43.32 | 43.78 | 188,550 | +0.67(+1.55%) |
Mar 06, 2012 | 43.35 | 43.43 | 42.72 | 43.11 | 230,436 | -0.39(-0.90%) |
Mar 05, 2012 | 43.68 | 43.69 | 43.42 | 43.50 | 608,448 | +0.40(+0.93%) |
Mar 02, 2012 | 43.04 | 43.25 | 42.80 | 43.10 | 293,306 | -0.23(-0.54%) |