Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.47 | 43.96 | 42.83 | 43.73 | 2,075,072 | +0.46(+1.07%) |
May 30, 2012 | 44.05 | 44.07 | 43.24 | 43.27 | 2,573,739 | -1.19(-2.67%) |
May 29, 2012 | 43.99 | 44.56 | 43.86 | 44.46 | 1,505,936 | +0.54(+1.22%) |
May 25, 2012 | 44.07 | 44.28 | 43.47 | 43.92 | 634,883 | -0.10(-0.22%) |
May 24, 2012 | 43.64 | 44.12 | 43.54 | 44.02 | 881,064 | +0.19(+0.42%) |
May 23, 2012 | 43.18 | 43.84 | 42.89 | 43.83 | 1,636,810 | +0.58(+1.34%) |
May 22, 2012 | 43.26 | 43.40 | 42.91 | 43.25 | 2,017,155 | +0.14(+0.33%) |
May 21, 2012 | 41.92 | 43.26 | 41.92 | 43.11 | 1,996,197 | +0.79(+1.87%) |
May 18, 2012 | 42.95 | 43.33 | 42.24 | 42.32 | 1,876,663 | -0.54(-1.27%) |
May 17, 2012 | 44.51 | 44.62 | 42.78 | 42.86 | 2,584,112 | -1.74(-3.91%) |
May 16, 2012 | 45.27 | 45.39 | 44.60 | 44.60 | 2,344,701 | -0.42(-0.93%) |
May 15, 2012 | 44.93 | 45.45 | 44.76 | 45.02 | 1,664,514 | +0.21(+0.47%) |
May 14, 2012 | 45.10 | 45.48 | 44.81 | 44.81 | 1,558,184 | -0.51(-1.12%) |
May 11, 2012 | 45.08 | 45.41 | 44.90 | 45.32 | 1,786,001 | +0.17(+0.38%) |
May 10, 2012 | 45.74 | 45.90 | 45.11 | 45.15 | 1,857,881 | -0.27(-0.59%) |
May 09, 2012 | 45.49 | 45.80 | 45.23 | 45.41 | 2,064,400 | -0.28(-0.61%) |
May 08, 2012 | 45.53 | 45.85 | 45.29 | 45.69 | 1,606,279 | +0.07(+0.15%) |
May 07, 2012 | 45.44 | 45.70 | 45.32 | 45.62 | 1,601,339 | -0.06(-0.12%) |
May 04, 2012 | 46.07 | 46.24 | 45.66 | 45.68 | 1,236,252 | -0.55(-1.19%) |
May 03, 2012 | 46.74 | 46.93 | 46.23 | 46.23 | 1,455,656 | -0.52(-1.11%) |
May 02, 2012 | 46.38 | 46.84 | 46.20 | 46.75 | 975,479 | +0.10(+0.23%) |
May 01, 2012 | 46.30 | 46.99 | 46.30 | 46.64 | 918,232 | +0.24(+0.52%) |
Apr 30, 2012 | 46.25 | 46.49 | 46.00 | 46.40 | 903,765 | +0.07(+0.16%) |
Apr 27, 2012 | 45.91 | 46.51 | 45.30 | 46.33 | 1,507,028 | +0.75(+1.65%) |
Apr 26, 2012 | 45.88 | 46.08 | 44.74 | 45.58 | 1,455,248 | -0.38(-0.82%) |
Apr 25, 2012 | 45.63 | 46.17 | 45.31 | 45.95 | 1,234,796 | +0.79(+1.75%) |
Apr 24, 2012 | 45.17 | 45.58 | 45.05 | 45.16 | 1,865,860 | +0.12(+0.27%) |
Apr 23, 2012 | 45.40 | 45.42 | 44.67 | 45.04 | 914,678 | -0.46(-1.02%) |
Apr 20, 2012 | 45.67 | 45.72 | 44.94 | 45.50 | 1,927,323 | -0.61(-1.31%) |
Apr 19, 2012 | 46.24 | 46.31 | 45.95 | 46.11 | 822,179 | +0.01(+0.03%) |
Apr 18, 2012 | 46.22 | 46.27 | 45.86 | 46.09 | 694,735 | -0.22(-0.48%) |
Apr 17, 2012 | 45.81 | 46.39 | 45.47 | 46.32 | 1,466,162 | +0.70(+1.54%) |
Apr 16, 2012 | 45.31 | 45.87 | 45.23 | 45.61 | 879,445 | +0.63(+1.40%) |
Apr 13, 2012 | 44.86 | 45.30 | 44.67 | 44.98 | 1,036,447 | +0.14(+0.30%) |
Apr 12, 2012 | 44.56 | 44.98 | 44.23 | 44.85 | 1,029,838 | +0.44(+0.99%) |
Apr 11, 2012 | 44.54 | 44.57 | 44.15 | 44.41 | 2,295,049 | +0.11(+0.25%) |
Apr 10, 2012 | 45.61 | 45.69 | 44.29 | 44.30 | 1,205,791 | -0.98(-2.16%) |
Apr 09, 2012 | 45.27 | 45.55 | 45.07 | 45.27 | 852,108 | -0.12(-0.26%) |
Apr 05, 2012 | 45.28 | 45.46 | 45.06 | 45.39 | 706,565 | -0.09(-0.20%) |
Apr 04, 2012 | 45.56 | 45.71 | 45.07 | 45.48 | 968,108 | -0.20(-0.43%) |
Apr 03, 2012 | 45.79 | 45.99 | 45.57 | 45.68 | 1,068,928 | -0.27(-0.59%) |
Apr 02, 2012 | 45.79 | 46.00 | 45.33 | 45.95 | 1,288,640 | +0.24(+0.53%) |
Mar 30, 2012 | 45.30 | 45.75 | 45.26 | 45.71 | 1,898,760 | +0.64(+1.43%) |
Mar 29, 2012 | 45.01 | 45.13 | 44.70 | 45.07 | 809,879 | -0.09(-0.19%) |
Mar 28, 2012 | 45.30 | 45.30 | 44.89 | 45.15 | 1,186,536 | -0.15(-0.33%) |
Mar 27, 2012 | 45.43 | 45.48 | 45.17 | 45.30 | 1,244,420 | -0.02(-0.04%) |
Mar 26, 2012 | 45.35 | 45.37 | 44.90 | 45.32 | 1,339,530 | +0.41(+0.91%) |
Mar 23, 2012 | 44.45 | 45.02 | 44.15 | 44.91 | 1,578,058 | +0.62(+1.41%) |
Mar 22, 2012 | 44.60 | 44.60 | 43.84 | 44.29 | 1,137,444 | -0.50(-1.12%) |
Mar 21, 2012 | 45.06 | 45.19 | 44.78 | 44.79 | 1,113,576 | -0.13(-0.29%) |
Mar 20, 2012 | 44.92 | 44.92 | 44.90 | 44.92 | 1,128,504 | +0.02(+0.04%) |
Mar 19, 2012 | 44.28 | 44.99 | 44.14 | 44.90 | 1,596,420 | +0.53(+1.20%) |
Mar 16, 2012 | 44.28 | 44.41 | 43.99 | 44.37 | 2,017,364 | +0.20(+0.45%) |
Mar 15, 2012 | 44.18 | 44.60 | 43.90 | 44.17 | 2,282,391 | -0.53(-1.18%) |
Mar 14, 2012 | 44.78 | 44.96 | 44.53 | 44.70 | 1,460,150 | -0.01(-0.03%) |
Mar 13, 2012 | 44.10 | 44.76 | 43.90 | 44.71 | 1,740,651 | +0.72(+1.63%) |
Mar 12, 2012 | 43.74 | 44.27 | 43.67 | 43.99 | 1,904,717 | +0.32(+0.74%) |
Mar 09, 2012 | 44.18 | 44.30 | 43.65 | 43.67 | 1,385,671 | -0.34(-0.78%) |
Mar 08, 2012 | 44.35 | 44.58 | 43.96 | 44.01 | 1,409,124 | -0.20(-0.46%) |
Mar 07, 2012 | 44.11 | 44.34 | 43.95 | 44.21 | 1,388,563 | +0.15(+0.33%) |
Mar 06, 2012 | 44.37 | 44.68 | 44.01 | 44.07 | 1,862,056 | -0.54(-1.21%) |
Mar 05, 2012 | 44.44 | 44.79 | 44.04 | 44.60 | 1,489,350 | +0.28(+0.62%) |
Mar 02, 2012 | 44.86 | 44.93 | 44.18 | 44.33 | 1,410,265 | -0.49(-1.09%) |