Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.68 | 44.68 | 43.89 | 44.24 | 1,025,981 | -0.48(-1.07%) |
May 30, 2012 | 44.72 | 45.10 | 44.21 | 44.72 | 849,022 | -0.10(-0.22%) |
May 29, 2012 | 44.42 | 44.92 | 44.42 | 44.82 | 579,638 | +0.77(+1.75%) |
May 25, 2012 | 42.52 | 44.16 | 42.52 | 44.05 | 608,607 | +1.38(+3.23%) |
May 24, 2012 | 42.67 | 43.00 | 42.21 | 42.67 | 807,560 | +0.15(+0.35%) |
May 23, 2012 | 42.50 | 42.68 | 41.86 | 42.52 | 587,759 | -0.20(-0.47%) |
May 22, 2012 | 43.36 | 43.80 | 42.55 | 42.72 | 795,987 | -0.55(-1.27%) |
May 21, 2012 | 41.82 | 43.41 | 41.75 | 43.27 | 962,620 | +1.63(+3.91%) |
May 18, 2012 | 42.21 | 42.38 | 41.55 | 41.64 | 597,292 | -0.45(-1.07%) |
May 17, 2012 | 42.75 | 42.84 | 42.06 | 42.09 | 635,791 | -0.64(-1.50%) |
May 16, 2012 | 43.08 | 43.34 | 42.60 | 42.73 | 503,190 | -0.15(-0.35%) |
May 15, 2012 | 42.96 | 43.33 | 42.60 | 42.88 | 580,947 | +0.11(+0.26%) |
May 14, 2012 | 42.22 | 42.92 | 41.71 | 42.77 | 670,018 | +0.19(+0.45%) |
May 11, 2012 | 42.02 | 42.87 | 42.00 | 42.58 | 734,841 | +0.31(+0.73%) |
May 10, 2012 | 42.90 | 42.96 | 42.15 | 42.27 | 514,706 | -0.38(-0.89%) |
May 09, 2012 | 42.70 | 42.98 | 42.49 | 42.65 | 529,152 | -0.46(-1.07%) |
May 08, 2012 | 42.29 | 43.13 | 42.21 | 43.11 | 671,971 | +0.61(+1.44%) |
May 07, 2012 | 42.10 | 43.10 | 41.95 | 42.50 | 770,573 | +0.31(+0.73%) |
May 04, 2012 | 43.89 | 43.92 | 42.15 | 42.19 | 744,116 | -1.76(-4.00%) |
May 03, 2012 | 43.73 | 44.35 | 43.73 | 43.95 | 822,755 | +0.29(+0.66%) |
May 02, 2012 | 43.41 | 43.99 | 43.29 | 43.66 | 624,897 | +0.11(+0.25%) |
May 01, 2012 | 43.99 | 44.10 | 43.19 | 43.55 | 865,565 | -0.20(-0.46%) |
Apr 30, 2012 | 44.25 | 44.47 | 43.31 | 43.75 | 1,374,371 | -1.21(-2.69%) |
Apr 27, 2012 | 41.42 | 45.01 | 41.42 | 44.96 | 997,351 | +0.42(+0.94%) |
Apr 26, 2012 | 43.23 | 44.90 | 41.77 | 44.54 | 1,619,498 | +1.41(+3.27%) |
Apr 25, 2012 | 42.52 | 43.17 | 42.44 | 43.13 | 693,945 | +1.06(+2.52%) |
Apr 24, 2012 | 42.06 | 42.45 | 41.79 | 42.07 | 669,476 | -0.11(-0.26%) |
Apr 23, 2012 | 41.75 | 42.27 | 41.42 | 42.18 | 687,385 | +0.09(+0.21%) |
Apr 20, 2012 | 41.90 | 42.40 | 41.58 | 42.09 | 921,667 | +0.38(+0.91%) |
Apr 19, 2012 | 40.65 | 42.15 | 40.65 | 41.71 | 1,262,770 | +1.29(+3.19%) |
Apr 18, 2012 | 41.01 | 41.47 | 40.34 | 40.42 | 1,290,479 | -0.73(-1.77%) |
Apr 17, 2012 | 41.43 | 41.79 | 41.12 | 41.15 | 748,088 | -0.19(-0.46%) |
Apr 16, 2012 | 41.68 | 42.08 | 41.00 | 41.34 | 630,065 | -0.29(-0.70%) |
Apr 13, 2012 | 42.12 | 42.51 | 41.60 | 41.63 | 546,700 | -0.75(-1.77%) |
Apr 12, 2012 | 43.09 | 43.30 | 41.75 | 42.38 | 1,855,218 | -1.35(-3.09%) |
Apr 11, 2012 | 44.01 | 44.45 | 43.58 | 43.73 | 467,500 | +0.04(+0.09%) |
Apr 10, 2012 | 44.54 | 44.61 | 43.52 | 43.69 | 616,001 | -0.80(-1.80%) |
Apr 09, 2012 | 44.28 | 44.72 | 44.01 | 44.49 | 652,473 | -0.21(-0.47%) |
Apr 05, 2012 | 45.00 | 45.36 | 44.64 | 44.70 | 451,521 | -0.53(-1.17%) |
Apr 04, 2012 | 46.65 | 46.82 | 45.06 | 45.23 | 1,130,148 | -1.87(-3.97%) |
Apr 03, 2012 | 47.50 | 47.56 | 46.75 | 47.10 | 563,871 | -0.43(-0.90%) |
Apr 02, 2012 | 46.94 | 47.58 | 46.37 | 47.53 | 560,161 | +0.40(+0.85%) |
Mar 30, 2012 | 47.69 | 47.69 | 46.95 | 47.13 | 649,838 | -0.31(-0.65%) |
Mar 29, 2012 | 47.84 | 47.84 | 47.00 | 47.44 | 677,354 | -0.69(-1.43%) |
Mar 28, 2012 | 48.76 | 48.92 | 47.63 | 48.13 | 571,313 | -0.69(-1.41%) |
Mar 27, 2012 | 48.73 | 49.13 | 48.39 | 48.82 | 512,786 | +0.19(+0.39%) |
Mar 26, 2012 | 48.05 | 48.70 | 47.87 | 48.63 | 447,683 | +0.95(+1.99%) |
Mar 23, 2012 | 47.88 | 48.23 | 47.60 | 47.68 | 534,403 | -0.14(-0.29%) |
Mar 22, 2012 | 47.96 | 48.27 | 47.42 | 47.82 | 449,107 | -0.41(-0.85%) |
Mar 21, 2012 | 48.10 | 48.63 | 47.78 | 48.23 | 386,179 | +0.39(+0.82%) |
Mar 20, 2012 | 48.18 | 48.29 | 47.53 | 47.84 | 348,661 | -0.62(-1.28%) |
Mar 19, 2012 | 47.96 | 48.81 | 47.86 | 48.46 | 382,629 | +0.59(+1.23%) |
Mar 16, 2012 | 47.39 | 48.23 | 47.39 | 47.87 | 853,269 | +0.37(+0.78%) |
Mar 15, 2012 | 46.65 | 47.67 | 46.40 | 47.50 | 583,288 | +0.95(+2.04%) |
Mar 14, 2012 | 47.12 | 47.46 | 46.48 | 46.55 | 693,837 | -0.51(-1.08%) |
Mar 13, 2012 | 46.27 | 47.07 | 46.00 | 47.06 | 600,392 | +0.97(+2.10%) |
Mar 12, 2012 | 46.87 | 47.18 | 45.95 | 46.09 | 432,247 | -0.76(-1.62%) |
Mar 09, 2012 | 46.91 | 47.23 | 46.59 | 46.85 | 527,792 | +0.01(+0.02%) |
Mar 08, 2012 | 45.76 | 46.94 | 45.70 | 46.84 | 756,353 | +1.30(+2.85%) |
Mar 07, 2012 | 45.69 | 45.76 | 45.01 | 45.54 | 804,494 | +0.00(+0.00%) |
Mar 06, 2012 | 46.52 | 46.52 | 45.42 | 45.54 | 725,156 | -1.37(-2.92%) |
Mar 05, 2012 | 47.83 | 48.18 | 46.63 | 46.91 | 650,644 | -1.16(-2.41%) |
Mar 02, 2012 | 48.36 | 48.71 | 47.96 | 48.07 | 642,019 | -0.40(-0.83%) |