Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.59 | 47.19 | 46.12 | 46.88 | 2,515,339 | +0.20(+0.43%) |
May 30, 2012 | 46.76 | 47.01 | 46.60 | 46.68 | 591,103 | -0.56(-1.18%) |
May 29, 2012 | 47.10 | 47.74 | 46.90 | 47.24 | 340,417 | +0.66(+1.41%) |
May 25, 2012 | 47.00 | 47.14 | 46.46 | 46.58 | 289,259 | -0.39(-0.82%) |
May 24, 2012 | 47.15 | 47.26 | 46.24 | 46.97 | 318,848 | -0.05(-0.10%) |
May 23, 2012 | 46.19 | 47.08 | 45.59 | 47.01 | 401,582 | +0.51(+1.10%) |
May 22, 2012 | 46.30 | 46.67 | 46.03 | 46.50 | 341,126 | +0.37(+0.81%) |
May 21, 2012 | 45.35 | 46.27 | 45.13 | 46.13 | 387,221 | +1.12(+2.48%) |
May 18, 2012 | 45.26 | 45.79 | 44.86 | 45.01 | 495,585 | -0.09(-0.21%) |
May 17, 2012 | 46.31 | 46.63 | 45.09 | 45.11 | 583,124 | -1.25(-2.69%) |
May 16, 2012 | 46.75 | 47.16 | 46.29 | 46.35 | 411,019 | -0.12(-0.25%) |
May 15, 2012 | 46.42 | 46.79 | 46.21 | 46.47 | 369,687 | -0.09(-0.20%) |
May 14, 2012 | 46.70 | 46.95 | 46.15 | 46.56 | 260,737 | -0.69(-1.45%) |
May 11, 2012 | 46.57 | 47.47 | 46.39 | 47.25 | 395,865 | +0.28(+0.59%) |
May 10, 2012 | 47.52 | 47.73 | 46.80 | 46.97 | 479,523 | -0.19(-0.41%) |
May 09, 2012 | 47.34 | 47.61 | 46.62 | 47.16 | 407,987 | -0.55(-1.16%) |
May 08, 2012 | 47.85 | 47.97 | 46.86 | 47.72 | 452,512 | -0.42(-0.86%) |
May 07, 2012 | 47.68 | 48.30 | 47.68 | 48.13 | 496,305 | +0.10(+0.21%) |
May 04, 2012 | 48.10 | 48.13 | 47.84 | 48.03 | 707,912 | -0.34(-0.70%) |
May 03, 2012 | 48.40 | 48.63 | 48.21 | 48.37 | 588,208 | -0.02(-0.03%) |
May 02, 2012 | 48.03 | 48.40 | 47.75 | 48.39 | 536,086 | +0.14(+0.29%) |
May 01, 2012 | 48.11 | 49.04 | 47.76 | 48.25 | 355,121 | +0.07(+0.14%) |
Apr 30, 2012 | 48.88 | 48.91 | 47.86 | 48.18 | 304,508 | -0.78(-1.59%) |
Apr 27, 2012 | 48.53 | 49.13 | 48.05 | 48.96 | 435,152 | +0.76(+1.57%) |
Apr 26, 2012 | 47.80 | 48.42 | 47.80 | 48.20 | 699,877 | +0.25(+0.53%) |
Apr 25, 2012 | 48.13 | 48.37 | 47.86 | 47.95 | 598,523 | +0.27(+0.57%) |
Apr 24, 2012 | 46.84 | 48.00 | 46.81 | 47.68 | 438,193 | +0.95(+2.03%) |
Apr 23, 2012 | 46.69 | 47.07 | 46.02 | 46.73 | 460,266 | -0.76(-1.61%) |
Apr 20, 2012 | 47.49 | 47.75 | 47.17 | 47.49 | 628,680 | +0.07(+0.15%) |
Apr 19, 2012 | 46.05 | 47.70 | 45.67 | 47.43 | 1,454,033 | +1.47(+3.20%) |
Apr 18, 2012 | 46.38 | 46.38 | 45.86 | 45.95 | 649,749 | -0.75(-1.60%) |
Apr 17, 2012 | 46.31 | 46.94 | 46.19 | 46.70 | 468,248 | +0.83(+1.81%) |
Apr 16, 2012 | 45.93 | 46.27 | 45.46 | 45.87 | 383,592 | +0.21(+0.46%) |
Apr 13, 2012 | 45.82 | 45.96 | 45.34 | 45.66 | 286,510 | -0.37(-0.80%) |
Apr 12, 2012 | 45.28 | 46.29 | 45.25 | 46.03 | 317,927 | +0.80(+1.77%) |
Apr 11, 2012 | 45.07 | 45.38 | 44.89 | 45.23 | 338,201 | +0.82(+1.84%) |
Apr 10, 2012 | 45.55 | 45.63 | 44.27 | 44.41 | 287,437 | -1.19(-2.60%) |
Apr 09, 2012 | 45.13 | 45.70 | 44.69 | 45.60 | 393,355 | -0.40(-0.87%) |
Apr 05, 2012 | 46.24 | 46.55 | 45.81 | 46.00 | 441,810 | -0.44(-0.95%) |
Apr 04, 2012 | 46.22 | 46.46 | 45.99 | 46.44 | 354,085 | -0.26(-0.56%) |
Apr 03, 2012 | 47.02 | 47.27 | 46.35 | 46.70 | 486,284 | -0.53(-1.13%) |
Apr 02, 2012 | 46.83 | 47.56 | 46.54 | 47.23 | 485,309 | +0.26(+0.56%) |
Mar 30, 2012 | 47.39 | 47.63 | 46.85 | 46.97 | 369,530 | -0.08(-0.16%) |
Mar 29, 2012 | 46.76 | 47.16 | 46.38 | 47.05 | 318,538 | +0.07(+0.15%) |
Mar 28, 2012 | 47.68 | 47.74 | 46.49 | 46.98 | 263,172 | -0.61(-1.28%) |
Mar 27, 2012 | 47.70 | 47.80 | 47.51 | 47.59 | 376,041 | -0.02(-0.05%) |
Mar 26, 2012 | 47.20 | 47.66 | 47.12 | 47.61 | 377,368 | +0.94(+2.01%) |
Mar 23, 2012 | 46.47 | 46.83 | 46.00 | 46.67 | 288,999 | +0.26(+0.56%) |
Mar 22, 2012 | 46.15 | 46.49 | 45.91 | 46.41 | 562,501 | -0.19(-0.41%) |
Mar 21, 2012 | 46.59 | 46.81 | 46.09 | 46.60 | 401,485 | +0.04(+0.08%) |
Mar 20, 2012 | 46.68 | 46.97 | 46.15 | 46.56 | 296,883 | -0.43(-0.92%) |
Mar 19, 2012 | 47.40 | 47.57 | 46.66 | 46.99 | 509,956 | -0.39(-0.83%) |
Mar 16, 2012 | 47.95 | 48.06 | 47.37 | 47.39 | 552,494 | -0.52(-1.08%) |
Mar 15, 2012 | 47.26 | 47.92 | 47.02 | 47.90 | 380,262 | +0.69(+1.45%) |
Mar 14, 2012 | 47.16 | 47.52 | 46.98 | 47.22 | 238,212 | -0.01(-0.02%) |
Mar 13, 2012 | 46.86 | 47.23 | 46.72 | 47.23 | 511,292 | +0.68(+1.46%) |
Mar 12, 2012 | 46.71 | 46.82 | 46.31 | 46.55 | 212,289 | -0.02(-0.05%) |
Mar 09, 2012 | 46.53 | 46.83 | 46.11 | 46.57 | 296,756 | +0.18(+0.40%) |
Mar 08, 2012 | 45.84 | 46.72 | 45.56 | 46.39 | 445,960 | +0.88(+1.93%) |
Mar 07, 2012 | 45.20 | 45.63 | 45.12 | 45.51 | 264,815 | +0.42(+0.92%) |
Mar 06, 2012 | 45.79 | 45.91 | 45.02 | 45.09 | 393,414 | -1.36(-2.94%) |
Mar 05, 2012 | 46.37 | 46.54 | 46.12 | 46.45 | 423,082 | -0.02(-0.05%) |
Mar 02, 2012 | 47.07 | 47.07 | 46.17 | 46.48 | 451,113 | -0.67(-1.42%) |