Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.46 | 44.51 | 43.90 | 43.99 | 45,932 | -0.64(-1.43%) |
May 30, 2012 | 44.72 | 44.80 | 44.34 | 44.63 | 9,460 | -0.35(-0.78%) |
May 29, 2012 | 45.72 | 46.01 | 44.88 | 44.98 | 62,213 | -0.62(-1.36%) |
May 25, 2012 | 45.69 | 45.98 | 45.60 | 45.60 | 41,631 | +0.12(+0.26%) |
May 24, 2012 | 46.39 | 46.41 | 45.21 | 45.48 | 13,862 | -0.52(-1.13%) |
May 23, 2012 | 45.61 | 46.19 | 45.45 | 46.00 | 22,389 | -0.32(-0.69%) |
May 22, 2012 | 47.41 | 47.91 | 46.28 | 46.32 | 52,173 | -1.56(-3.26%) |
May 21, 2012 | 47.86 | 48.40 | 47.73 | 47.88 | 39,327 | +0.19(+0.40%) |
May 18, 2012 | 47.36 | 48.00 | 47.31 | 47.69 | 62,502 | +0.51(+1.08%) |
May 17, 2012 | 46.81 | 47.28 | 46.66 | 47.18 | 40,420 | +0.65(+1.40%) |
May 16, 2012 | 44.97 | 46.63 | 44.88 | 46.53 | 60,916 | +1.36(+3.01%) |
May 15, 2012 | 44.75 | 45.38 | 44.57 | 45.17 | 69,326 | +0.96(+2.17%) |
May 14, 2012 | 44.06 | 44.47 | 44.00 | 44.21 | 78,635 | -0.29(-0.65%) |
May 11, 2012 | 45.18 | 45.45 | 44.40 | 44.50 | 83,648 | -1.02(-2.24%) |
May 10, 2012 | 45.20 | 45.82 | 45.16 | 45.52 | 38,568 | -0.04(-0.09%) |
May 09, 2012 | 46.16 | 46.16 | 45.50 | 45.56 | 48,893 | -0.94(-2.02%) |
May 08, 2012 | 46.96 | 47.10 | 46.37 | 46.50 | 230,153 | -0.17(-0.36%) |
May 07, 2012 | 46.67 | 46.80 | 46.33 | 46.67 | 33,827 | -0.21(-0.45%) |
May 04, 2012 | 46.92 | 47.06 | 46.06 | 46.88 | 60,732 | +0.12(+0.26%) |
May 03, 2012 | 46.93 | 47.36 | 46.61 | 46.76 | 30,630 | +0.04(+0.09%) |
May 02, 2012 | 47.79 | 47.96 | 46.64 | 46.72 | 25,453 | -1.30(-2.71%) |
May 01, 2012 | 48.13 | 48.34 | 47.89 | 48.02 | 56,256 | -0.54(-1.11%) |
Apr 30, 2012 | 47.81 | 48.57 | 47.62 | 48.56 | 46,678 | +0.58(+1.21%) |
Apr 27, 2012 | 47.48 | 48.27 | 47.21 | 47.98 | 38,660 | +0.92(+1.95%) |
Apr 26, 2012 | 46.60 | 47.11 | 46.60 | 47.06 | 14,526 | +0.30(+0.64%) |
Apr 25, 2012 | 47.50 | 47.60 | 46.65 | 46.76 | 44,335 | -0.01(-0.02%) |
Apr 24, 2012 | 46.90 | 47.19 | 46.72 | 46.77 | 16,813 | +0.26(+0.56%) |
Apr 23, 2012 | 46.20 | 46.70 | 46.11 | 46.51 | 22,309 | +0.21(+0.45%) |
Apr 20, 2012 | 46.39 | 46.52 | 45.92 | 46.30 | 29,088 | +0.09(+0.19%) |
Apr 19, 2012 | 46.17 | 46.37 | 46.05 | 46.21 | 13,823 | +0.86(+1.90%) |
Apr 18, 2012 | 45.87 | 45.87 | 45.19 | 45.35 | 16,737 | -0.72(-1.56%) |
Apr 17, 2012 | 46.24 | 46.68 | 46.07 | 46.07 | 79,800 | +0.04(+0.09%) |
Apr 16, 2012 | 46.37 | 46.42 | 46.03 | 46.03 | 281,612 | -0.67(-1.43%) |
Apr 13, 2012 | 47.28 | 47.28 | 46.61 | 46.70 | 16,261 | -0.71(-1.50%) |
Apr 12, 2012 | 46.94 | 47.54 | 46.81 | 47.41 | 25,508 | +0.70(+1.50%) |
Apr 11, 2012 | 46.86 | 46.96 | 46.53 | 46.71 | 67,683 | -0.04(-0.09%) |
Apr 10, 2012 | 47.40 | 47.92 | 46.38 | 46.75 | 80,858 | -0.75(-1.58%) |
Apr 09, 2012 | 47.70 | 47.77 | 47.33 | 47.50 | 17,168 | -0.26(-0.54%) |
Apr 05, 2012 | 47.60 | 47.99 | 47.52 | 47.76 | 88,565 | +0.14(+0.30%) |
Apr 04, 2012 | 47.64 | 47.86 | 47.23 | 47.62 | 74,752 | -0.30(-0.63%) |
Apr 03, 2012 | 47.69 | 48.25 | 47.47 | 47.92 | 76,637 | +0.10(+0.21%) |
Apr 02, 2012 | 47.54 | 47.96 | 47.35 | 47.82 | 112,289 | +0.41(+0.86%) |
Mar 30, 2012 | 46.07 | 47.64 | 46.07 | 47.41 | 129,353 | +2.70(+6.04%) |
Mar 29, 2012 | 45.49 | 45.70 | 44.62 | 44.71 | 68,106 | -1.03(-2.25%) |
Mar 28, 2012 | 46.27 | 46.66 | 45.60 | 45.74 | 47,896 | -0.35(-0.76%) |
Mar 27, 2012 | 47.17 | 47.20 | 46.06 | 46.09 | 193,848 | -0.85(-1.81%) |
Mar 26, 2012 | 46.89 | 47.63 | 46.80 | 46.94 | 59,918 | +0.17(+0.36%) |
Mar 23, 2012 | 46.63 | 46.86 | 46.58 | 46.77 | 35,496 | +0.39(+0.84%) |
Mar 22, 2012 | 46.00 | 46.44 | 45.74 | 46.38 | 50,330 | +0.21(+0.45%) |
Mar 21, 2012 | 46.12 | 46.53 | 46.12 | 46.17 | 19,753 | -0.19(-0.41%) |
Mar 20, 2012 | 46.68 | 46.68 | 46.14 | 46.36 | 49,971 | -0.83(-1.76%) |
Mar 19, 2012 | 47.78 | 47.78 | 47.11 | 47.19 | 90,939 | -0.81(-1.69%) |
Mar 16, 2012 | 47.54 | 48.05 | 47.46 | 48.00 | 290,599 | +0.32(+0.68%) |
Mar 15, 2012 | 47.00 | 47.69 | 47.00 | 47.68 | 62,315 | +0.96(+2.05%) |
Mar 14, 2012 | 46.68 | 47.08 | 46.61 | 46.72 | 30,605 | -0.05(-0.11%) |
Mar 13, 2012 | 46.92 | 47.05 | 46.63 | 46.77 | 54,048 | +0.14(+0.30%) |
Mar 12, 2012 | 46.14 | 46.76 | 46.05 | 46.63 | 165,435 | +0.57(+1.24%) |
Mar 09, 2012 | 45.83 | 46.50 | 45.70 | 46.06 | 60,738 | +0.36(+0.79%) |
Mar 08, 2012 | 46.13 | 46.15 | 45.50 | 45.70 | 83,162 | -0.05(-0.11%) |
Mar 07, 2012 | 46.50 | 46.59 | 45.67 | 45.75 | 77,167 | -0.74(-1.59%) |
Mar 06, 2012 | 46.38 | 46.83 | 46.20 | 46.49 | 57,005 | -0.38(-0.81%) |
Mar 05, 2012 | 46.87 | 47.24 | 46.80 | 46.87 | 44,097 | +0.00(+0.00%) |
Mar 02, 2012 | 46.31 | 46.95 | 46.21 | 46.87 | 20,429 | +0.23(+0.49%) |