Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.65 | 42.70 | 41.90 | 42.42 | 903,726 | -0.30(-0.70%) |
May 30, 2012 | 43.16 | 43.40 | 42.70 | 42.72 | 344,526 | -0.79(-1.82%) |
May 29, 2012 | 43.48 | 43.81 | 43.27 | 43.51 | 189,968 | +0.45(+1.05%) |
May 25, 2012 | 43.06 | 43.31 | 42.69 | 43.06 | 268,080 | -0.06(-0.14%) |
May 24, 2012 | 42.59 | 43.19 | 42.50 | 43.12 | 640,216 | +0.72(+1.70%) |
May 23, 2012 | 41.94 | 42.50 | 41.55 | 42.40 | 405,458 | +0.18(+0.43%) |
May 22, 2012 | 42.26 | 42.91 | 41.97 | 42.22 | 600,134 | +0.04(+0.09%) |
May 21, 2012 | 41.05 | 42.25 | 40.95 | 42.18 | 683,096 | +1.12(+2.73%) |
May 18, 2012 | 42.30 | 42.41 | 40.98 | 41.06 | 665,926 | -1.01(-2.40%) |
May 17, 2012 | 43.00 | 43.19 | 42.05 | 42.07 | 356,096 | -0.90(-2.08%) |
May 16, 2012 | 43.62 | 43.62 | 42.92 | 42.97 | 499,486 | -0.47(-1.08%) |
May 15, 2012 | 43.30 | 43.76 | 43.04 | 43.44 | 494,986 | +0.09(+0.22%) |
May 14, 2012 | 43.65 | 44.01 | 43.26 | 43.34 | 637,156 | -0.72(-1.63%) |
May 11, 2012 | 43.74 | 44.50 | 43.62 | 44.06 | 495,406 | -0.04(-0.10%) |
May 10, 2012 | 44.38 | 44.49 | 43.98 | 44.10 | 269,034 | +0.06(+0.14%) |
May 09, 2012 | 44.16 | 44.24 | 43.73 | 44.05 | 384,200 | -0.50(-1.13%) |
May 08, 2012 | 44.22 | 44.58 | 43.82 | 44.55 | 931,696 | +0.10(+0.22%) |
May 07, 2012 | 43.68 | 44.52 | 43.30 | 44.45 | 821,604 | +0.87(+1.98%) |
May 04, 2012 | 44.06 | 44.23 | 43.33 | 43.59 | 545,848 | -0.78(-1.77%) |
May 03, 2012 | 44.52 | 44.75 | 44.15 | 44.37 | 434,126 | -0.12(-0.27%) |
May 02, 2012 | 43.88 | 44.57 | 43.88 | 44.49 | 445,354 | +0.09(+0.21%) |
May 01, 2012 | 43.91 | 44.81 | 43.65 | 44.40 | 539,836 | +0.43(+0.98%) |
Apr 30, 2012 | 44.14 | 44.25 | 43.84 | 43.97 | 376,890 | -0.13(-0.31%) |
Apr 27, 2012 | 43.62 | 44.50 | 43.37 | 44.10 | 480,204 | +0.69(+1.58%) |
Apr 26, 2012 | 43.19 | 43.59 | 42.91 | 43.41 | 300,194 | +0.29(+0.67%) |
Apr 25, 2012 | 43.00 | 43.50 | 42.81 | 43.12 | 377,064 | +0.38(+0.89%) |
Apr 24, 2012 | 42.54 | 42.90 | 42.44 | 42.74 | 615,966 | +0.16(+0.39%) |
Apr 23, 2012 | 43.65 | 44.09 | 42.48 | 42.58 | 1,192,222 | -0.64(-1.48%) |
Apr 20, 2012 | 44.33 | 44.38 | 41.35 | 43.22 | 2,379,478 | -0.87(-1.97%) |
Apr 19, 2012 | 43.80 | 44.49 | 43.62 | 44.09 | 695,812 | +0.25(+0.56%) |
Apr 18, 2012 | 43.28 | 43.88 | 43.28 | 43.84 | 690,718 | +0.52(+1.20%) |
Apr 17, 2012 | 42.50 | 43.55 | 42.50 | 43.33 | 518,914 | +1.13(+2.68%) |
Apr 16, 2012 | 42.73 | 43.00 | 41.95 | 42.20 | 518,890 | -0.31(-0.74%) |
Apr 13, 2012 | 43.06 | 43.14 | 42.46 | 42.51 | 179,506 | -0.61(-1.40%) |
Apr 12, 2012 | 42.55 | 43.28 | 42.34 | 43.12 | 310,888 | +0.66(+1.55%) |
Apr 11, 2012 | 42.62 | 42.62 | 42.26 | 42.45 | 365,388 | +0.27(+0.64%) |
Apr 10, 2012 | 42.94 | 42.98 | 42.14 | 42.19 | 394,058 | -0.85(-1.98%) |
Apr 09, 2012 | 42.85 | 43.27 | 42.66 | 43.03 | 386,244 | -0.45(-1.03%) |
Apr 05, 2012 | 43.38 | 43.56 | 43.24 | 43.48 | 210,188 | +0.02(+0.05%) |
Apr 04, 2012 | 43.38 | 43.66 | 43.08 | 43.47 | 492,890 | -0.28(-0.65%) |
Apr 03, 2012 | 43.52 | 43.90 | 43.32 | 43.75 | 456,304 | +0.20(+0.45%) |
Apr 02, 2012 | 43.58 | 43.97 | 43.41 | 43.55 | 536,494 | -0.17(-0.39%) |
Mar 30, 2012 | 43.33 | 43.94 | 43.31 | 43.73 | 591,122 | +0.40(+0.92%) |
Mar 29, 2012 | 43.30 | 43.64 | 43.05 | 43.33 | 410,104 | -0.08(-0.18%) |
Mar 28, 2012 | 43.01 | 43.63 | 43.01 | 43.41 | 584,506 | +0.33(+0.75%) |
Mar 27, 2012 | 42.99 | 43.34 | 42.73 | 43.08 | 336,468 | +0.03(+0.07%) |
Mar 26, 2012 | 42.54 | 43.31 | 42.54 | 43.05 | 462,010 | +0.82(+1.95%) |
Mar 23, 2012 | 41.85 | 42.24 | 41.63 | 42.23 | 317,462 | +0.41(+0.98%) |
Mar 22, 2012 | 42.08 | 42.17 | 41.46 | 41.81 | 218,592 | -0.45(-1.06%) |
Mar 21, 2012 | 42.17 | 42.52 | 41.97 | 42.27 | 296,488 | +0.06(+0.14%) |
Mar 20, 2012 | 41.71 | 42.38 | 41.71 | 42.20 | 401,420 | +0.26(+0.62%) |
Mar 19, 2012 | 42.21 | 42.37 | 41.78 | 41.95 | 608,486 | -0.33(-0.77%) |
Mar 16, 2012 | 42.40 | 42.40 | 42.05 | 42.27 | 732,440 | -0.16(-0.39%) |
Mar 15, 2012 | 41.89 | 42.52 | 41.89 | 42.44 | 354,842 | +0.44(+1.04%) |
Mar 14, 2012 | 42.02 | 42.34 | 41.68 | 42.00 | 566,698 | -0.19(-0.45%) |
Mar 13, 2012 | 41.76 | 42.19 | 41.56 | 42.19 | 579,902 | +0.69(+1.66%) |
Mar 12, 2012 | 42.50 | 42.52 | 41.28 | 41.50 | 1,056,586 | -1.05(-2.46%) |
Mar 09, 2012 | 41.99 | 43.45 | 41.99 | 42.55 | 619,774 | +0.59(+1.42%) |
Mar 08, 2012 | 41.95 | 42.20 | 41.49 | 41.95 | 774,216 | +0.33(+0.79%) |
Mar 07, 2012 | 41.53 | 41.81 | 41.45 | 41.62 | 417,542 | +0.11(+0.26%) |
Mar 06, 2012 | 42.16 | 42.23 | 41.49 | 41.51 | 382,312 | -0.93(-2.19%) |
Mar 05, 2012 | 42.27 | 42.61 | 42.27 | 42.44 | 255,856 | -0.13(-0.31%) |
Mar 02, 2012 | 43.05 | 43.23 | 42.47 | 42.57 | 290,292 | -0.49(-1.15%) |