Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.48 | 43.48 | 42.65 | 42.80 | 378,900 | -0.77(-1.77%) |
May 30, 2012 | 43.65 | 43.87 | 43.49 | 43.57 | 327,255 | -0.63(-1.43%) |
May 29, 2012 | 44.08 | 44.55 | 44.00 | 44.20 | 336,773 | +0.55(+1.26%) |
May 25, 2012 | 43.70 | 44.19 | 43.52 | 43.65 | 192,139 | -0.27(-0.61%) |
May 24, 2012 | 44.84 | 44.89 | 43.67 | 43.92 | 398,536 | +0.08(+0.18%) |
May 23, 2012 | 43.32 | 44.03 | 42.89 | 43.84 | 600,936 | +0.21(+0.48%) |
May 22, 2012 | 44.27 | 44.67 | 43.52 | 43.63 | 630,912 | -0.45(-1.02%) |
May 21, 2012 | 43.71 | 44.36 | 43.17 | 44.08 | 699,887 | +0.40(+0.92%) |
May 18, 2012 | 45.01 | 45.10 | 43.52 | 43.68 | 696,449 | -1.39(-3.08%) |
May 17, 2012 | 45.59 | 45.64 | 44.99 | 45.07 | 426,824 | -0.44(-0.97%) |
May 16, 2012 | 46.16 | 46.25 | 45.47 | 45.51 | 446,558 | -0.44(-0.96%) |
May 15, 2012 | 46.39 | 46.67 | 45.78 | 45.95 | 473,953 | -0.51(-1.10%) |
May 14, 2012 | 46.65 | 46.90 | 46.17 | 46.46 | 649,939 | -0.55(-1.17%) |
May 11, 2012 | 47.20 | 47.96 | 46.97 | 47.01 | 510,711 | -0.73(-1.53%) |
May 10, 2012 | 48.55 | 48.60 | 47.61 | 47.74 | 779,013 | -0.69(-1.42%) |
May 09, 2012 | 47.99 | 48.59 | 47.87 | 48.43 | 698,572 | -0.04(-0.08%) |
May 08, 2012 | 47.98 | 48.72 | 47.87 | 48.47 | 1,234,404 | +0.02(+0.04%) |
May 07, 2012 | 49.16 | 49.16 | 47.85 | 48.45 | 1,262,367 | -0.71(-1.44%) |
May 04, 2012 | 50.98 | 51.68 | 48.89 | 49.16 | 1,710,804 | -2.36(-4.58%) |
May 03, 2012 | 54.25 | 54.25 | 51.25 | 51.52 | 5,128,205 | -9.90(-16.12%) |
May 02, 2012 | 60.98 | 61.50 | 60.80 | 61.42 | 369,863 | -0.05(-0.08%) |
May 01, 2012 | 61.04 | 62.04 | 60.95 | 61.47 | 473,106 | +0.34(+0.56%) |
Apr 30, 2012 | 61.51 | 61.52 | 61.00 | 61.13 | 397,872 | -0.57(-0.92%) |
Apr 27, 2012 | 61.87 | 62.15 | 61.20 | 61.70 | 369,959 | -0.26(-0.42%) |
Apr 26, 2012 | 61.60 | 62.23 | 61.52 | 61.96 | 281,321 | +0.36(+0.58%) |
Apr 25, 2012 | 61.38 | 61.83 | 61.01 | 61.60 | 334,992 | +0.73(+1.20%) |
Apr 24, 2012 | 61.33 | 61.39 | 60.61 | 60.87 | 284,694 | -0.32(-0.52%) |
Apr 23, 2012 | 60.78 | 61.43 | 60.53 | 61.19 | 327,066 | -0.32(-0.52%) |
Apr 20, 2012 | 61.51 | 61.84 | 61.05 | 61.51 | 304,912 | +0.65(+1.07%) |
Apr 19, 2012 | 60.93 | 61.62 | 60.63 | 60.86 | 291,190 | -0.14(-0.23%) |
Apr 18, 2012 | 60.86 | 61.23 | 60.65 | 61.00 | 351,384 | -0.15(-0.25%) |
Apr 17, 2012 | 60.93 | 61.50 | 60.90 | 61.15 | 193,958 | +0.68(+1.12%) |
Apr 16, 2012 | 60.19 | 60.93 | 60.12 | 60.47 | 236,765 | +0.37(+0.62%) |
Apr 13, 2012 | 60.59 | 60.70 | 59.90 | 60.10 | 291,689 | -0.83(-1.36%) |
Apr 12, 2012 | 59.94 | 61.10 | 59.88 | 60.93 | 316,618 | +0.91(+1.52%) |
Apr 11, 2012 | 59.86 | 60.07 | 59.56 | 60.02 | 196,613 | +0.51(+0.86%) |
Apr 10, 2012 | 60.37 | 60.46 | 59.40 | 59.51 | 356,535 | -0.96(-1.59%) |
Apr 09, 2012 | 60.06 | 60.77 | 59.98 | 60.47 | 236,274 | -0.47(-0.77%) |
Apr 05, 2012 | 61.33 | 61.48 | 60.51 | 60.94 | 632,408 | -0.55(-0.89%) |
Apr 04, 2012 | 61.64 | 62.02 | 61.19 | 61.49 | 345,547 | -0.74(-1.19%) |
Apr 03, 2012 | 62.94 | 63.01 | 61.83 | 62.23 | 262,017 | -0.62(-0.99%) |
Apr 02, 2012 | 62.41 | 63.02 | 61.97 | 62.85 | 375,952 | +0.56(+0.90%) |
Mar 30, 2012 | 62.83 | 62.86 | 62.18 | 62.29 | 472,360 | -0.11(-0.18%) |
Mar 29, 2012 | 62.00 | 62.47 | 61.80 | 62.40 | 242,901 | -0.04(-0.06%) |
Mar 28, 2012 | 62.47 | 62.63 | 61.94 | 62.44 | 247,430 | -0.11(-0.18%) |
Mar 27, 2012 | 62.83 | 62.98 | 62.46 | 62.55 | 379,668 | -0.30(-0.48%) |
Mar 26, 2012 | 62.37 | 63.11 | 62.25 | 62.85 | 272,182 | +0.95(+1.53%) |
Mar 23, 2012 | 61.60 | 61.91 | 61.10 | 61.90 | 254,479 | +0.37(+0.60%) |
Mar 22, 2012 | 61.53 | 61.72 | 61.09 | 61.53 | 395,756 | -0.65(-1.05%) |
Mar 21, 2012 | 61.74 | 62.53 | 61.49 | 62.18 | 308,371 | +0.67(+1.09%) |
Mar 20, 2012 | 61.92 | 61.93 | 61.16 | 61.51 | 297,058 | -0.66(-1.06%) |
Mar 19, 2012 | 61.80 | 62.70 | 61.49 | 62.17 | 203,121 | +0.22(+0.36%) |
Mar 16, 2012 | 62.20 | 62.49 | 61.90 | 61.95 | 403,043 | -0.11(-0.18%) |
Mar 15, 2012 | 61.52 | 62.20 | 61.22 | 62.06 | 297,947 | +0.91(+1.49%) |
Mar 14, 2012 | 61.19 | 61.43 | 60.77 | 61.15 | 271,220 | -0.33(-0.54%) |
Mar 13, 2012 | 61.08 | 61.49 | 60.77 | 61.48 | 426,947 | +0.62(+1.02%) |
Mar 12, 2012 | 60.98 | 60.99 | 60.31 | 60.86 | 142,041 | -0.02(-0.03%) |
Mar 09, 2012 | 59.47 | 62.20 | 59.47 | 60.88 | 574,354 | +1.38(+2.32%) |
Mar 08, 2012 | 59.45 | 59.61 | 58.86 | 59.50 | 268,341 | +0.47(+0.80%) |
Mar 07, 2012 | 58.90 | 59.07 | 58.63 | 59.03 | 248,059 | +0.24(+0.41%) |
Mar 06, 2012 | 58.77 | 59.21 | 58.67 | 58.79 | 318,570 | -0.42(-0.71%) |
Mar 05, 2012 | 58.87 | 59.41 | 58.66 | 59.21 | 296,410 | +0.14(+0.24%) |
Mar 02, 2012 | 59.33 | 59.72 | 59.01 | 59.07 | 260,374 | -0.38(-0.64%) |