Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.20 | 45.88 | 44.78 | 45.52 | 287,570 | +0.29(+0.65%) |
May 30, 2012 | 46.01 | 46.05 | 45.20 | 45.22 | 201,687 | -1.12(-2.43%) |
May 29, 2012 | 45.91 | 46.35 | 45.81 | 46.35 | 197,077 | +0.71(+1.55%) |
May 25, 2012 | 45.90 | 46.02 | 45.48 | 45.64 | 207,725 | -0.20(-0.44%) |
May 24, 2012 | 45.82 | 46.05 | 45.30 | 45.84 | 211,227 | +0.20(+0.43%) |
May 23, 2012 | 45.22 | 45.72 | 44.84 | 45.65 | 522,989 | +0.07(+0.16%) |
May 22, 2012 | 45.55 | 45.82 | 45.35 | 45.57 | 313,638 | +0.14(+0.30%) |
May 21, 2012 | 44.46 | 45.53 | 44.46 | 45.44 | 254,396 | +1.00(+2.25%) |
May 18, 2012 | 45.31 | 45.36 | 44.34 | 44.44 | 276,989 | -0.58(-1.29%) |
May 17, 2012 | 46.40 | 46.41 | 45.02 | 45.02 | 528,168 | -1.33(-2.88%) |
May 16, 2012 | 47.13 | 47.15 | 46.31 | 46.35 | 345,821 | -0.57(-1.21%) |
May 15, 2012 | 47.19 | 47.22 | 46.79 | 46.92 | 450,829 | -0.25(-0.54%) |
May 14, 2012 | 47.37 | 47.65 | 47.15 | 47.18 | 1,487,726 | -0.64(-1.34%) |
May 11, 2012 | 47.50 | 47.94 | 47.30 | 47.82 | 915,628 | +0.17(+0.36%) |
May 10, 2012 | 48.04 | 48.04 | 47.37 | 47.65 | 427,773 | -0.01(-0.01%) |
May 09, 2012 | 47.39 | 48.00 | 47.27 | 47.65 | 398,448 | -0.16(-0.34%) |
May 08, 2012 | 47.66 | 47.86 | 47.38 | 47.82 | 486,756 | -0.05(-0.11%) |
May 07, 2012 | 47.50 | 48.01 | 47.39 | 47.87 | 251,592 | +0.30(+0.63%) |
May 04, 2012 | 47.84 | 47.84 | 47.42 | 47.57 | 209,951 | -0.42(-0.87%) |
May 03, 2012 | 48.31 | 48.37 | 47.93 | 47.99 | 618,135 | -0.20(-0.42%) |
May 02, 2012 | 48.05 | 48.26 | 47.71 | 48.19 | 177,254 | -0.07(-0.14%) |
May 01, 2012 | 47.69 | 48.57 | 47.67 | 48.25 | 293,427 | +0.55(+1.15%) |
Apr 30, 2012 | 47.73 | 47.76 | 47.35 | 47.71 | 367,053 | -0.05(-0.11%) |
Apr 27, 2012 | 47.73 | 47.87 | 47.37 | 47.76 | 214,901 | +0.27(+0.56%) |
Apr 26, 2012 | 47.25 | 47.57 | 47.07 | 47.49 | 456,647 | +0.12(+0.26%) |
Apr 25, 2012 | 47.22 | 47.37 | 47.03 | 47.37 | 256,272 | +0.56(+1.19%) |
Apr 24, 2012 | 46.20 | 46.81 | 46.20 | 46.81 | 531,904 | +0.70(+1.52%) |
Apr 23, 2012 | 46.12 | 46.29 | 45.80 | 46.11 | 465,212 | -0.48(-1.04%) |
Apr 20, 2012 | 46.33 | 46.78 | 46.21 | 46.59 | 475,840 | +0.58(+1.26%) |
Apr 19, 2012 | 46.01 | 46.31 | 45.82 | 46.01 | 206,012 | -0.03(-0.06%) |
Apr 18, 2012 | 46.22 | 46.32 | 46.04 | 46.04 | 193,080 | -0.32(-0.69%) |
Apr 17, 2012 | 46.26 | 46.53 | 45.86 | 46.36 | 473,877 | +0.37(+0.81%) |
Apr 16, 2012 | 45.55 | 46.23 | 45.51 | 45.99 | 1,491,794 | +0.70(+1.54%) |
Apr 13, 2012 | 45.47 | 45.57 | 45.14 | 45.29 | 138,360 | -0.22(-0.47%) |
Apr 12, 2012 | 44.89 | 45.51 | 44.78 | 45.50 | 155,398 | +0.63(+1.40%) |
Apr 11, 2012 | 44.71 | 44.88 | 44.50 | 44.87 | 438,298 | +0.55(+1.24%) |
Apr 10, 2012 | 45.18 | 45.42 | 44.26 | 44.33 | 239,820 | -0.97(-2.14%) |
Apr 09, 2012 | 45.14 | 45.50 | 44.99 | 45.29 | 138,530 | -0.46(-1.00%) |
Apr 05, 2012 | 45.85 | 45.97 | 45.58 | 45.75 | 144,493 | -0.16(-0.34%) |
Apr 04, 2012 | 46.01 | 46.14 | 45.76 | 45.91 | 265,674 | -0.53(-1.14%) |
Apr 03, 2012 | 46.54 | 46.66 | 46.25 | 46.44 | 243,400 | -0.19(-0.41%) |
Apr 02, 2012 | 46.35 | 46.65 | 46.20 | 46.63 | 230,637 | +0.33(+0.71%) |
Mar 30, 2012 | 46.02 | 46.41 | 46.02 | 46.30 | 226,843 | +0.39(+0.85%) |
Mar 29, 2012 | 45.62 | 45.95 | 45.36 | 45.91 | 240,160 | +0.06(+0.13%) |
Mar 28, 2012 | 45.99 | 45.99 | 45.43 | 45.85 | 340,444 | -0.13(-0.28%) |
Mar 27, 2012 | 46.01 | 46.25 | 45.89 | 45.98 | 227,219 | +0.06(+0.13%) |
Mar 26, 2012 | 45.86 | 46.04 | 45.66 | 45.92 | 185,176 | +0.46(+1.02%) |
Mar 23, 2012 | 45.22 | 45.64 | 45.01 | 45.46 | 191,439 | +0.28(+0.62%) |
Mar 22, 2012 | 45.51 | 45.51 | 44.89 | 45.18 | 495,478 | -0.61(-1.33%) |
Mar 21, 2012 | 45.98 | 46.03 | 45.78 | 45.78 | 200,694 | -0.10(-0.23%) |
Mar 20, 2012 | 45.67 | 46.04 | 45.63 | 45.89 | 233,926 | -0.08(-0.17%) |
Mar 19, 2012 | 45.65 | 46.18 | 45.44 | 45.97 | 380,450 | +0.35(+0.76%) |
Mar 16, 2012 | 45.50 | 45.65 | 45.29 | 45.62 | 291,883 | +0.27(+0.59%) |
Mar 15, 2012 | 45.50 | 45.51 | 45.19 | 45.35 | 267,925 | -0.06(-0.13%) |
Mar 14, 2012 | 45.50 | 45.71 | 45.14 | 45.41 | 1,511,960 | -0.08(-0.19%) |
Mar 13, 2012 | 44.85 | 45.59 | 44.83 | 45.50 | 199,929 | +0.94(+2.10%) |
Mar 12, 2012 | 44.26 | 44.74 | 44.26 | 44.56 | 156,702 | +0.27(+0.60%) |
Mar 09, 2012 | 44.09 | 44.44 | 44.03 | 44.30 | 174,347 | +0.21(+0.47%) |
Mar 08, 2012 | 44.43 | 44.48 | 43.95 | 44.09 | 211,938 | -0.21(-0.48%) |
Mar 07, 2012 | 43.95 | 44.33 | 43.80 | 44.30 | 126,599 | +0.25(+0.56%) |
Mar 06, 2012 | 44.12 | 44.50 | 44.01 | 44.06 | 198,114 | -0.61(-1.37%) |
Mar 05, 2012 | 44.17 | 44.68 | 44.02 | 44.67 | 274,266 | +0.41(+0.92%) |
Mar 02, 2012 | 44.18 | 44.46 | 44.09 | 44.26 | 222,086 | -0.03(-0.07%) |