Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.01 | 44.22 | 43.59 | 43.92 | 1,378,485 | -0.09(-0.21%) |
May 30, 2012 | 44.29 | 44.30 | 43.93 | 44.01 | 1,477,519 | -0.62(-1.39%) |
May 29, 2012 | 44.40 | 44.71 | 44.36 | 44.63 | 775,741 | +0.49(+1.11%) |
May 25, 2012 | 44.29 | 44.37 | 44.03 | 44.14 | 866,266 | -0.14(-0.32%) |
May 24, 2012 | 44.18 | 44.32 | 43.91 | 44.29 | 950,770 | +0.21(+0.48%) |
May 23, 2012 | 43.73 | 44.11 | 43.37 | 44.07 | 1,357,482 | +0.10(+0.23%) |
May 22, 2012 | 43.98 | 44.23 | 43.73 | 43.97 | 1,915,846 | +0.10(+0.23%) |
May 21, 2012 | 43.40 | 43.89 | 43.31 | 43.87 | 1,095,988 | +0.52(+1.21%) |
May 18, 2012 | 43.74 | 43.86 | 43.25 | 43.34 | 2,998,837 | -0.28(-0.64%) |
May 17, 2012 | 44.34 | 44.40 | 43.62 | 43.62 | 1,162,598 | -0.68(-1.55%) |
May 16, 2012 | 44.51 | 44.70 | 44.31 | 44.31 | 756,188 | -0.02(-0.04%) |
May 15, 2012 | 44.37 | 44.72 | 44.26 | 44.33 | 1,073,344 | -0.08(-0.18%) |
May 14, 2012 | 44.43 | 44.68 | 44.25 | 44.40 | 992,729 | -0.38(-0.84%) |
May 11, 2012 | 44.67 | 45.14 | 44.66 | 44.78 | 949,628 | -0.09(-0.19%) |
May 10, 2012 | 45.04 | 45.15 | 44.81 | 44.87 | 938,444 | +0.12(+0.26%) |
May 09, 2012 | 44.66 | 45.04 | 44.43 | 44.75 | 1,124,363 | -0.31(-0.70%) |
May 08, 2012 | 44.93 | 45.12 | 44.55 | 45.07 | 1,111,589 | -0.15(-0.33%) |
May 07, 2012 | 45.07 | 45.34 | 45.06 | 45.21 | 772,571 | +0.01(+0.02%) |
May 04, 2012 | 45.66 | 45.69 | 45.14 | 45.21 | 1,277,345 | -0.62(-1.36%) |
May 03, 2012 | 46.14 | 46.17 | 45.73 | 45.83 | 780,243 | -0.26(-0.56%) |
May 02, 2012 | 45.90 | 46.13 | 45.76 | 46.09 | 780,350 | +0.02(+0.05%) |
May 01, 2012 | 45.94 | 46.36 | 45.72 | 46.06 | 1,572,608 | +0.14(+0.31%) |
Apr 30, 2012 | 46.01 | 46.08 | 45.82 | 45.92 | 1,128,696 | -0.16(-0.34%) |
Apr 27, 2012 | 46.04 | 46.18 | 45.88 | 46.08 | 1,446,131 | +0.16(+0.34%) |
Apr 26, 2012 | 45.55 | 46.01 | 45.51 | 45.92 | 2,091,293 | +0.28(+0.60%) |
Apr 25, 2012 | 45.61 | 45.69 | 45.49 | 45.65 | 1,380,101 | +0.35(+0.76%) |
Apr 24, 2012 | 45.26 | 45.45 | 45.18 | 45.30 | 753,230 | +0.13(+0.28%) |
Apr 23, 2012 | 45.22 | 45.23 | 44.90 | 45.18 | 1,491,527 | -0.47(-1.03%) |
Apr 20, 2012 | 45.64 | 45.82 | 45.58 | 45.65 | 925,486 | +0.20(+0.45%) |
Apr 19, 2012 | 45.73 | 45.82 | 45.22 | 45.44 | 972,074 | -0.28(-0.60%) |
Apr 18, 2012 | 45.70 | 45.83 | 45.61 | 45.72 | 785,629 | -0.12(-0.26%) |
Apr 17, 2012 | 45.50 | 45.95 | 45.45 | 45.84 | 1,215,713 | +0.65(+1.43%) |
Apr 16, 2012 | 45.25 | 45.41 | 45.04 | 45.19 | 788,799 | +0.20(+0.44%) |
Apr 13, 2012 | 45.33 | 45.33 | 44.95 | 44.99 | 2,216,699 | -0.41(-0.90%) |
Apr 12, 2012 | 44.88 | 45.42 | 44.86 | 45.40 | 794,705 | +0.58(+1.30%) |
Apr 11, 2012 | 44.81 | 44.93 | 44.74 | 44.82 | 1,034,334 | +0.36(+0.81%) |
Apr 10, 2012 | 45.18 | 45.18 | 44.42 | 44.46 | 1,741,844 | -0.79(-1.74%) |
Apr 09, 2012 | 45.29 | 45.40 | 45.14 | 45.25 | 997,754 | -0.51(-1.12%) |
Apr 05, 2012 | 45.67 | 45.94 | 45.66 | 45.76 | 1,020,068 | -0.06(-0.13%) |
Apr 04, 2012 | 45.86 | 45.92 | 45.66 | 45.82 | 1,038,084 | -0.36(-0.77%) |
Apr 03, 2012 | 46.33 | 46.37 | 45.90 | 46.17 | 1,413,089 | -0.22(-0.48%) |
Apr 02, 2012 | 46.04 | 46.51 | 45.99 | 46.40 | 1,609,022 | +0.31(+0.68%) |
Mar 30, 2012 | 46.16 | 46.18 | 45.90 | 46.08 | 1,127,987 | +0.18(+0.39%) |
Mar 29, 2012 | 45.60 | 45.92 | 45.47 | 45.90 | 1,249,444 | +0.08(+0.18%) |
Mar 28, 2012 | 46.04 | 46.07 | 45.58 | 45.82 | 1,105,967 | -0.24(-0.52%) |
Mar 27, 2012 | 46.22 | 46.25 | 46.04 | 46.06 | 1,132,518 | -0.08(-0.17%) |
Mar 26, 2012 | 45.84 | 46.15 | 45.84 | 46.14 | 1,617,171 | +0.60(+1.32%) |
Mar 23, 2012 | 45.51 | 45.61 | 45.22 | 45.54 | 1,866,019 | +0.06(+0.14%) |
Mar 22, 2012 | 45.51 | 45.57 | 45.28 | 45.47 | 1,328,646 | -0.27(-0.58%) |
Mar 21, 2012 | 45.82 | 45.89 | 45.67 | 45.74 | 2,177,290 | -0.09(-0.19%) |
Mar 20, 2012 | 45.86 | 45.90 | 45.68 | 45.83 | 1,043,013 | -0.22(-0.48%) |
Mar 19, 2012 | 45.97 | 46.14 | 45.90 | 46.04 | 1,163,309 | +0.04(+0.08%) |
Mar 16, 2012 | 46.13 | 46.16 | 45.98 | 46.01 | 1,356,945 | -0.07(-0.15%) |
Mar 15, 2012 | 45.86 | 46.08 | 45.74 | 46.08 | 1,202,948 | +0.24(+0.53%) |
Mar 14, 2012 | 45.98 | 46.01 | 45.74 | 45.83 | 2,737,262 | -0.15(-0.32%) |
Mar 13, 2012 | 45.55 | 45.98 | 45.47 | 45.98 | 2,941,923 | +0.64(+1.42%) |
Mar 12, 2012 | 45.27 | 45.38 | 45.20 | 45.34 | 915,594 | +0.11(+0.24%) |
Mar 09, 2012 | 45.14 | 45.33 | 45.07 | 45.23 | 1,565,489 | +0.16(+0.35%) |
Mar 08, 2012 | 44.92 | 45.14 | 44.82 | 45.07 | 1,649,172 | +0.37(+0.82%) |
Mar 07, 2012 | 44.55 | 44.75 | 44.45 | 44.71 | 1,465,560 | +0.27(+0.60%) |
Mar 06, 2012 | 44.66 | 44.67 | 44.34 | 44.44 | 2,204,119 | -0.62(-1.37%) |
Mar 05, 2012 | 45.03 | 45.09 | 44.81 | 45.06 | 1,554,069 | -0.03(-0.07%) |
Mar 02, 2012 | 45.21 | 45.24 | 44.96 | 45.09 | 1,278,045 | -0.14(-0.31%) |