Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.49 | 44.39 | 43.18 | 43.93 | 1,064,952 | +0.52(+1.19%) |
May 30, 2012 | 43.95 | 44.01 | 43.41 | 43.42 | 481,122 | -0.91(-2.06%) |
May 29, 2012 | 43.95 | 44.47 | 43.60 | 44.33 | 394,390 | +0.72(+1.66%) |
May 25, 2012 | 43.92 | 44.22 | 43.52 | 43.61 | 188,428 | -0.31(-0.70%) |
May 24, 2012 | 44.07 | 44.30 | 43.31 | 43.91 | 261,099 | -0.04(-0.09%) |
May 23, 2012 | 43.61 | 44.00 | 43.35 | 43.95 | 316,516 | +0.07(+0.15%) |
May 22, 2012 | 43.74 | 44.15 | 43.56 | 43.89 | 410,577 | +0.32(+0.73%) |
May 21, 2012 | 43.12 | 43.91 | 42.94 | 43.57 | 388,734 | +0.59(+1.38%) |
May 18, 2012 | 43.16 | 43.76 | 42.86 | 42.97 | 329,056 | -0.25(-0.59%) |
May 17, 2012 | 44.44 | 44.44 | 43.22 | 43.23 | 369,306 | -1.28(-2.89%) |
May 16, 2012 | 44.98 | 45.13 | 44.37 | 44.51 | 301,985 | -0.23(-0.52%) |
May 15, 2012 | 45.03 | 45.09 | 44.61 | 44.75 | 239,144 | -0.36(-0.80%) |
May 14, 2012 | 45.26 | 45.53 | 45.07 | 45.11 | 393,646 | -0.66(-1.44%) |
May 11, 2012 | 45.11 | 45.78 | 44.97 | 45.77 | 591,765 | +0.34(+0.75%) |
May 10, 2012 | 45.65 | 45.70 | 45.01 | 45.43 | 445,845 | +0.10(+0.23%) |
May 09, 2012 | 44.64 | 45.65 | 44.56 | 45.32 | 674,304 | +0.36(+0.80%) |
May 08, 2012 | 44.88 | 45.19 | 44.70 | 44.96 | 700,688 | -0.07(-0.14%) |
May 07, 2012 | 44.44 | 45.16 | 44.38 | 45.03 | 364,494 | +0.47(+1.05%) |
May 04, 2012 | 44.74 | 44.94 | 44.06 | 44.56 | 564,222 | -0.47(-1.04%) |
May 03, 2012 | 45.20 | 45.31 | 44.90 | 45.03 | 436,235 | -0.05(-0.12%) |
May 02, 2012 | 44.49 | 45.08 | 44.21 | 45.08 | 547,736 | +0.33(+0.73%) |
May 01, 2012 | 44.34 | 45.05 | 44.16 | 44.75 | 585,907 | +0.38(+0.85%) |
Apr 30, 2012 | 44.61 | 44.61 | 44.14 | 44.38 | 317,284 | -0.20(-0.44%) |
Apr 27, 2012 | 44.57 | 44.73 | 44.02 | 44.57 | 234,434 | +0.23(+0.53%) |
Apr 26, 2012 | 44.69 | 44.71 | 44.06 | 44.34 | 309,132 | -0.37(-0.83%) |
Apr 25, 2012 | 44.46 | 44.75 | 44.26 | 44.71 | 422,145 | +0.60(+1.36%) |
Apr 24, 2012 | 43.54 | 44.14 | 43.40 | 44.11 | 342,496 | +0.76(+1.74%) |
Apr 23, 2012 | 43.35 | 43.51 | 43.00 | 43.35 | 245,164 | -0.40(-0.92%) |
Apr 20, 2012 | 43.65 | 43.97 | 43.54 | 43.76 | 340,408 | +0.49(+1.13%) |
Apr 19, 2012 | 43.33 | 43.50 | 43.07 | 43.27 | 262,792 | -0.08(-0.20%) |
Apr 18, 2012 | 43.67 | 43.73 | 43.35 | 43.35 | 292,492 | -0.35(-0.81%) |
Apr 17, 2012 | 44.00 | 44.00 | 43.57 | 43.71 | 353,678 | +0.09(+0.21%) |
Apr 16, 2012 | 42.95 | 43.82 | 42.95 | 43.61 | 378,494 | +0.74(+1.73%) |
Apr 13, 2012 | 42.97 | 43.22 | 42.80 | 42.87 | 206,241 | -0.10(-0.23%) |
Apr 12, 2012 | 42.78 | 43.03 | 42.51 | 42.97 | 459,465 | +0.31(+0.72%) |
Apr 11, 2012 | 42.58 | 42.69 | 42.33 | 42.66 | 528,571 | +0.38(+0.89%) |
Apr 10, 2012 | 43.33 | 43.60 | 42.28 | 42.28 | 656,669 | -1.03(-2.38%) |
Apr 09, 2012 | 43.20 | 43.43 | 43.13 | 43.32 | 509,422 | -0.50(-1.15%) |
Apr 05, 2012 | 43.52 | 43.86 | 43.41 | 43.82 | 687,691 | +0.08(+0.18%) |
Apr 04, 2012 | 43.48 | 43.79 | 43.37 | 43.74 | 545,222 | +0.00(+0.00%) |
Apr 03, 2012 | 43.41 | 43.83 | 43.41 | 43.74 | 601,820 | -0.05(-0.12%) |
Apr 02, 2012 | 43.25 | 43.85 | 42.95 | 43.79 | 572,152 | +0.54(+1.24%) |
Mar 30, 2012 | 42.74 | 43.31 | 42.59 | 43.26 | 994,076 | +0.81(+1.90%) |
Mar 29, 2012 | 41.99 | 42.57 | 41.79 | 42.45 | 295,079 | +0.17(+0.41%) |
Mar 28, 2012 | 42.32 | 42.39 | 41.98 | 42.28 | 291,154 | +0.08(+0.20%) |
Mar 27, 2012 | 42.39 | 42.49 | 42.18 | 42.19 | 381,157 | -0.10(-0.23%) |
Mar 26, 2012 | 42.14 | 42.31 | 41.94 | 42.29 | 293,976 | +0.65(+1.55%) |
Mar 23, 2012 | 41.61 | 41.79 | 41.24 | 41.65 | 376,043 | +0.29(+0.70%) |
Mar 22, 2012 | 41.63 | 41.63 | 41.22 | 41.35 | 539,450 | -0.49(-1.17%) |
Mar 21, 2012 | 42.39 | 42.40 | 41.82 | 41.84 | 274,061 | -0.40(-0.95%) |
Mar 20, 2012 | 42.17 | 42.45 | 42.08 | 42.25 | 316,875 | -0.19(-0.46%) |
Mar 19, 2012 | 41.79 | 42.45 | 41.59 | 42.44 | 488,851 | +0.68(+1.62%) |
Mar 16, 2012 | 41.72 | 41.91 | 41.55 | 41.76 | 1,093,489 | +0.08(+0.19%) |
Mar 15, 2012 | 41.96 | 42.05 | 41.46 | 41.68 | 325,524 | -0.17(-0.40%) |
Mar 14, 2012 | 42.02 | 42.27 | 41.70 | 41.85 | 411,644 | -0.11(-0.26%) |
Mar 13, 2012 | 41.79 | 41.98 | 41.48 | 41.96 | 648,343 | +0.41(+0.98%) |
Mar 12, 2012 | 41.63 | 41.70 | 41.45 | 41.55 | 382,497 | -0.06(-0.15%) |
Mar 09, 2012 | 40.82 | 41.82 | 40.64 | 41.62 | 857,359 | +0.90(+2.20%) |
Mar 08, 2012 | 40.90 | 40.92 | 40.55 | 40.72 | 481,215 | -0.11(-0.27%) |
Mar 07, 2012 | 40.84 | 40.92 | 40.41 | 40.83 | 595,379 | +0.11(+0.27%) |
Mar 06, 2012 | 40.61 | 40.95 | 40.48 | 40.72 | 633,941 | -0.16(-0.39%) |
Mar 05, 2012 | 40.13 | 41.04 | 40.06 | 40.88 | 650,094 | +0.66(+1.64%) |
Mar 02, 2012 | 40.52 | 40.53 | 40.07 | 40.23 | 752,126 | -0.28(-0.70%) |