Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.43 | 43.92 | 42.79 | 43.69 | 2,076,981 | +0.46(+1.07%) |
May 30, 2012 | 44.01 | 44.03 | 43.20 | 43.23 | 2,576,106 | -1.19(-2.67%) |
May 29, 2012 | 43.95 | 44.52 | 43.82 | 44.42 | 1,507,321 | +0.54(+1.22%) |
May 25, 2012 | 44.03 | 44.24 | 43.43 | 43.88 | 635,466 | -0.10(-0.22%) |
May 24, 2012 | 43.60 | 44.08 | 43.50 | 43.98 | 881,875 | +0.19(+0.42%) |
May 23, 2012 | 43.14 | 43.80 | 42.85 | 43.79 | 1,638,316 | +0.58(+1.34%) |
May 22, 2012 | 43.22 | 43.36 | 42.87 | 43.21 | 2,019,010 | +0.14(+0.33%) |
May 21, 2012 | 41.88 | 43.22 | 41.88 | 43.07 | 1,998,033 | +0.79(+1.87%) |
May 18, 2012 | 42.91 | 43.29 | 42.21 | 42.28 | 1,878,389 | -0.54(-1.27%) |
May 17, 2012 | 44.47 | 44.58 | 42.74 | 42.82 | 2,586,489 | -1.74(-3.91%) |
May 16, 2012 | 45.23 | 45.35 | 44.56 | 44.56 | 2,346,857 | -0.42(-0.93%) |
May 15, 2012 | 44.89 | 45.41 | 44.72 | 44.98 | 1,666,045 | +0.21(+0.47%) |
May 14, 2012 | 45.06 | 45.44 | 44.77 | 44.77 | 1,559,618 | -0.51(-1.12%) |
May 11, 2012 | 45.04 | 45.37 | 44.85 | 45.28 | 1,787,644 | +0.17(+0.38%) |
May 10, 2012 | 45.69 | 45.85 | 45.06 | 45.11 | 1,859,589 | -0.27(-0.59%) |
May 09, 2012 | 45.45 | 45.76 | 45.19 | 45.37 | 2,066,299 | -0.28(-0.61%) |
May 08, 2012 | 45.48 | 45.80 | 45.25 | 45.65 | 1,607,757 | +0.07(+0.15%) |
May 07, 2012 | 45.40 | 45.66 | 45.28 | 45.58 | 1,602,812 | -0.06(-0.12%) |
May 04, 2012 | 46.03 | 46.20 | 45.62 | 45.64 | 1,237,389 | -0.55(-1.19%) |
May 03, 2012 | 46.70 | 46.89 | 46.19 | 46.19 | 1,456,995 | -0.52(-1.11%) |
May 02, 2012 | 46.34 | 46.80 | 46.16 | 46.71 | 976,376 | +0.11(+0.23%) |
May 01, 2012 | 46.26 | 46.95 | 46.26 | 46.60 | 919,076 | +0.24(+0.52%) |
Apr 30, 2012 | 46.21 | 46.45 | 45.96 | 46.36 | 904,596 | +0.07(+0.16%) |
Apr 27, 2012 | 45.87 | 46.47 | 45.26 | 46.29 | 1,508,414 | +0.75(+1.65%) |
Apr 26, 2012 | 45.84 | 46.03 | 44.70 | 45.53 | 1,456,587 | -0.38(-0.82%) |
Apr 25, 2012 | 45.59 | 46.13 | 45.27 | 45.91 | 1,235,932 | +0.79(+1.75%) |
Apr 24, 2012 | 45.13 | 45.54 | 45.01 | 45.12 | 1,867,576 | +0.12(+0.27%) |
Apr 23, 2012 | 45.35 | 45.38 | 44.63 | 45.00 | 915,519 | -0.46(-1.02%) |
Apr 20, 2012 | 45.63 | 45.68 | 44.90 | 45.46 | 1,929,096 | -0.61(-1.31%) |
Apr 19, 2012 | 46.20 | 46.27 | 45.90 | 46.06 | 822,936 | +0.01(+0.03%) |
Apr 18, 2012 | 46.18 | 46.22 | 45.82 | 46.05 | 695,374 | -0.22(-0.48%) |
Apr 17, 2012 | 45.77 | 46.35 | 45.43 | 46.27 | 1,467,510 | +0.70(+1.54%) |
Apr 16, 2012 | 45.27 | 45.82 | 45.19 | 45.57 | 880,253 | +0.63(+1.40%) |
Apr 13, 2012 | 44.82 | 45.26 | 44.63 | 44.94 | 1,037,400 | +0.14(+0.30%) |
Apr 12, 2012 | 44.51 | 44.94 | 44.19 | 44.80 | 1,030,785 | +0.44(+0.99%) |
Apr 11, 2012 | 44.50 | 44.53 | 44.11 | 44.37 | 2,297,160 | +0.11(+0.25%) |
Apr 10, 2012 | 45.56 | 45.65 | 44.25 | 44.26 | 1,206,900 | -0.98(-2.16%) |
Apr 09, 2012 | 45.22 | 45.51 | 45.03 | 45.23 | 852,892 | -0.12(-0.26%) |
Apr 05, 2012 | 45.24 | 45.42 | 45.01 | 45.35 | 707,214 | -0.09(-0.20%) |
Apr 04, 2012 | 45.51 | 45.67 | 45.03 | 45.44 | 968,999 | -0.20(-0.43%) |
Apr 03, 2012 | 45.75 | 45.95 | 45.53 | 45.64 | 1,069,911 | -0.27(-0.59%) |
Apr 02, 2012 | 45.74 | 45.95 | 45.29 | 45.91 | 1,289,826 | +0.24(+0.53%) |
Mar 30, 2012 | 45.26 | 45.71 | 45.22 | 45.67 | 1,900,506 | +0.64(+1.43%) |
Mar 29, 2012 | 44.97 | 45.09 | 44.66 | 45.03 | 810,624 | -0.09(-0.19%) |
Mar 28, 2012 | 45.26 | 45.26 | 44.85 | 45.11 | 1,187,627 | -0.15(-0.33%) |
Mar 27, 2012 | 45.38 | 45.44 | 45.13 | 45.26 | 1,245,564 | -0.02(-0.04%) |
Mar 26, 2012 | 45.31 | 45.33 | 44.85 | 45.28 | 1,340,762 | +0.41(+0.91%) |
Mar 23, 2012 | 44.41 | 44.98 | 44.11 | 44.87 | 1,579,509 | +0.62(+1.41%) |
Mar 22, 2012 | 44.56 | 44.56 | 43.80 | 44.25 | 1,138,491 | -0.50(-1.12%) |
Mar 21, 2012 | 45.01 | 45.15 | 44.74 | 44.75 | 1,114,600 | -0.13(-0.29%) |
Mar 20, 2012 | 44.88 | 44.88 | 44.86 | 44.88 | 1,129,542 | +0.02(+0.04%) |
Mar 19, 2012 | 44.24 | 44.95 | 44.09 | 44.86 | 1,597,888 | +0.53(+1.20%) |
Mar 16, 2012 | 44.24 | 44.37 | 43.95 | 44.33 | 2,019,219 | +0.20(+0.45%) |
Mar 15, 2012 | 44.14 | 44.56 | 43.86 | 44.13 | 2,284,490 | -0.52(-1.18%) |
Mar 14, 2012 | 44.74 | 44.92 | 44.49 | 44.66 | 1,461,493 | -0.01(-0.03%) |
Mar 13, 2012 | 44.06 | 44.72 | 43.86 | 44.67 | 1,742,252 | +0.72(+1.63%) |
Mar 12, 2012 | 43.70 | 44.23 | 43.63 | 43.95 | 1,906,469 | +0.32(+0.74%) |
Mar 09, 2012 | 44.14 | 44.26 | 43.61 | 43.63 | 1,386,945 | -0.34(-0.78%) |
Mar 08, 2012 | 44.31 | 44.54 | 43.92 | 43.97 | 1,410,420 | -0.20(-0.46%) |
Mar 07, 2012 | 44.07 | 44.30 | 43.91 | 44.17 | 1,389,840 | +0.15(+0.33%) |
Mar 06, 2012 | 44.33 | 44.64 | 43.97 | 44.03 | 1,863,769 | -0.54(-1.21%) |
Mar 05, 2012 | 44.40 | 44.74 | 44.00 | 44.56 | 1,490,720 | +0.27(+0.62%) |
Mar 02, 2012 | 44.82 | 44.89 | 44.14 | 44.29 | 1,411,562 | -0.49(-1.09%) |