Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.05 | 41.11 | 40.39 | 40.92 | 560,591 | -0.05(-0.12%) |
May 30, 2012 | 41.01 | 41.16 | 40.67 | 40.97 | 434,893 | -0.46(-1.12%) |
May 29, 2012 | 41.15 | 41.54 | 40.97 | 41.43 | 467,754 | +0.41(+0.99%) |
May 25, 2012 | 41.20 | 41.32 | 40.83 | 41.02 | 327,549 | -0.05(-0.12%) |
May 24, 2012 | 41.01 | 41.14 | 40.52 | 41.07 | 410,789 | +0.09(+0.22%) |
May 23, 2012 | 41.03 | 41.11 | 40.44 | 40.98 | 480,592 | -0.36(-0.87%) |
May 22, 2012 | 41.23 | 41.67 | 41.05 | 41.34 | 462,180 | +0.18(+0.44%) |
May 21, 2012 | 40.99 | 41.50 | 40.66 | 41.16 | 407,660 | +0.23(+0.56%) |
May 18, 2012 | 41.47 | 41.58 | 40.84 | 40.93 | 482,185 | -0.45(-1.08%) |
May 17, 2012 | 42.35 | 42.42 | 41.37 | 41.38 | 849,561 | -0.92(-2.18%) |
May 16, 2012 | 42.71 | 42.88 | 42.25 | 42.30 | 512,846 | -0.29(-0.67%) |
May 15, 2012 | 42.89 | 43.04 | 42.43 | 42.59 | 495,411 | -0.39(-0.91%) |
May 14, 2012 | 42.82 | 43.17 | 42.43 | 42.98 | 713,702 | -0.24(-0.55%) |
May 11, 2012 | 43.33 | 43.53 | 43.01 | 43.22 | 754,564 | -0.51(-1.16%) |
May 10, 2012 | 43.57 | 44.11 | 43.57 | 43.72 | 600,663 | +0.44(+1.02%) |
May 09, 2012 | 43.89 | 44.41 | 43.22 | 43.28 | 1,145,944 | -1.38(-3.09%) |
May 08, 2012 | 44.06 | 44.73 | 44.06 | 44.66 | 587,504 | +0.33(+0.75%) |
May 07, 2012 | 44.12 | 44.57 | 43.79 | 44.33 | 725,610 | +0.01(+0.02%) |
May 04, 2012 | 45.07 | 45.29 | 44.32 | 44.32 | 784,284 | -0.95(-2.09%) |
May 03, 2012 | 46.24 | 46.46 | 45.21 | 45.26 | 872,478 | -1.07(-2.31%) |
May 02, 2012 | 46.69 | 46.77 | 45.93 | 46.33 | 594,306 | -0.60(-1.27%) |
May 01, 2012 | 45.26 | 48.04 | 45.18 | 46.93 | 499,259 | -0.49(-1.03%) |
Apr 30, 2012 | 47.63 | 47.63 | 47.06 | 47.42 | 552,503 | -0.24(-0.50%) |
Apr 27, 2012 | 47.93 | 47.97 | 47.16 | 47.65 | 643,209 | -0.28(-0.58%) |
Apr 26, 2012 | 47.21 | 47.96 | 46.80 | 47.93 | 609,947 | +0.78(+1.66%) |
Apr 25, 2012 | 47.02 | 47.32 | 46.50 | 47.15 | 542,250 | +0.57(+1.23%) |
Apr 24, 2012 | 46.09 | 46.70 | 45.92 | 46.58 | 280,920 | +0.62(+1.35%) |
Apr 23, 2012 | 45.75 | 46.06 | 45.52 | 45.96 | 293,422 | -0.33(-0.71%) |
Apr 20, 2012 | 47.20 | 47.27 | 46.26 | 46.28 | 515,779 | -0.70(-1.49%) |
Apr 19, 2012 | 46.99 | 47.30 | 46.58 | 46.98 | 540,457 | +0.17(+0.37%) |
Apr 18, 2012 | 46.97 | 47.08 | 46.67 | 46.81 | 294,986 | -0.47(-1.00%) |
Apr 17, 2012 | 46.85 | 47.45 | 46.73 | 47.29 | 351,942 | +0.79(+1.70%) |
Apr 16, 2012 | 46.27 | 46.53 | 45.92 | 46.49 | 447,980 | +0.52(+1.14%) |
Apr 13, 2012 | 46.96 | 46.96 | 45.97 | 45.97 | 388,518 | -1.24(-2.63%) |
Apr 12, 2012 | 47.02 | 47.24 | 46.72 | 47.21 | 545,474 | +0.33(+0.71%) |
Apr 11, 2012 | 46.90 | 47.03 | 46.68 | 46.88 | 589,495 | +0.47(+1.02%) |
Apr 10, 2012 | 47.05 | 47.11 | 46.29 | 46.41 | 544,644 | -0.60(-1.28%) |
Apr 09, 2012 | 46.89 | 47.19 | 46.74 | 47.01 | 375,933 | -0.49(-1.03%) |
Apr 05, 2012 | 48.01 | 48.01 | 47.41 | 47.50 | 369,407 | -0.60(-1.25%) |
Apr 04, 2012 | 48.02 | 48.53 | 47.73 | 48.10 | 485,104 | -0.22(-0.46%) |
Apr 03, 2012 | 48.36 | 48.53 | 47.87 | 48.32 | 573,973 | -0.09(-0.19%) |
Apr 02, 2012 | 48.34 | 48.83 | 48.03 | 48.41 | 517,427 | -0.09(-0.18%) |
Mar 30, 2012 | 48.18 | 48.64 | 47.67 | 48.50 | 579,634 | +0.46(+0.97%) |
Mar 29, 2012 | 48.46 | 48.46 | 47.74 | 48.04 | 350,648 | -0.78(-1.60%) |
Mar 28, 2012 | 48.70 | 48.89 | 48.26 | 48.82 | 404,266 | +0.03(+0.07%) |
Mar 27, 2012 | 48.79 | 48.91 | 48.47 | 48.79 | 535,872 | +0.10(+0.20%) |
Mar 26, 2012 | 47.87 | 48.69 | 47.82 | 48.69 | 396,620 | +1.14(+2.40%) |
Mar 23, 2012 | 47.20 | 47.58 | 47.00 | 47.55 | 407,165 | +0.55(+1.16%) |
Mar 22, 2012 | 47.11 | 47.43 | 46.90 | 47.00 | 419,343 | -0.51(-1.08%) |
Mar 21, 2012 | 47.91 | 47.93 | 47.14 | 47.51 | 384,576 | -0.41(-0.85%) |
Mar 20, 2012 | 47.29 | 48.30 | 46.94 | 47.92 | 377,494 | +0.30(+0.63%) |
Mar 19, 2012 | 47.64 | 47.95 | 47.46 | 47.62 | 242,679 | -0.01(-0.02%) |
Mar 16, 2012 | 47.74 | 48.24 | 47.50 | 47.63 | 535,622 | -0.17(-0.36%) |
Mar 15, 2012 | 47.68 | 48.01 | 47.32 | 47.80 | 593,430 | +0.19(+0.39%) |
Mar 14, 2012 | 47.63 | 47.72 | 47.15 | 47.61 | 401,557 | +0.03(+0.07%) |
Mar 13, 2012 | 46.63 | 47.58 | 46.38 | 47.58 | 674,492 | +1.35(+2.91%) |
Mar 12, 2012 | 45.81 | 46.36 | 45.65 | 46.23 | 476,126 | +0.51(+1.11%) |
Mar 09, 2012 | 44.98 | 45.98 | 44.91 | 45.73 | 552,614 | +0.75(+1.67%) |
Mar 08, 2012 | 45.38 | 45.54 | 44.50 | 44.98 | 780,872 | -0.14(-0.31%) |
Mar 07, 2012 | 45.22 | 45.40 | 44.83 | 45.12 | 425,534 | +0.10(+0.22%) |
Mar 06, 2012 | 45.65 | 45.69 | 44.81 | 45.02 | 481,555 | -1.15(-2.49%) |
Mar 05, 2012 | 45.59 | 46.30 | 45.31 | 46.17 | 481,356 | +0.57(+1.25%) |
Mar 02, 2012 | 46.54 | 46.68 | 45.50 | 45.60 | 488,860 | -1.08(-2.31%) |