Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.62 | 45.70 | 45.11 | 45.43 | 66,121 | -0.22(-0.48%) |
May 30, 2012 | 45.80 | 45.80 | 45.53 | 45.65 | 72,386 | -0.57(-1.23%) |
May 29, 2012 | 45.99 | 46.38 | 45.91 | 46.22 | 42,578 | +0.55(+1.21%) |
May 25, 2012 | 45.85 | 45.88 | 45.58 | 45.67 | 54,481 | -0.16(-0.35%) |
May 24, 2012 | 46.00 | 46.04 | 45.50 | 45.83 | 49,629 | -0.04(-0.08%) |
May 23, 2012 | 45.34 | 45.90 | 45.05 | 45.86 | 72,568 | +0.19(+0.42%) |
May 22, 2012 | 45.87 | 46.10 | 45.43 | 45.67 | 138,415 | -0.04(-0.08%) |
May 21, 2012 | 44.82 | 45.73 | 44.78 | 45.70 | 305,073 | +1.02(+2.28%) |
May 18, 2012 | 45.28 | 45.39 | 44.59 | 44.68 | 110,270 | -0.36(-0.80%) |
May 17, 2012 | 45.93 | 45.93 | 45.04 | 45.04 | 103,576 | -0.86(-1.88%) |
May 16, 2012 | 46.18 | 46.37 | 45.84 | 45.90 | 87,671 | -0.13(-0.29%) |
May 15, 2012 | 46.19 | 46.54 | 45.95 | 46.04 | 81,873 | -0.20(-0.44%) |
May 14, 2012 | 46.27 | 46.55 | 46.18 | 46.24 | 90,070 | -0.47(-1.00%) |
May 11, 2012 | 46.59 | 47.12 | 46.59 | 46.70 | 97,821 | -0.08(-0.17%) |
May 10, 2012 | 47.13 | 47.13 | 46.72 | 46.78 | 106,583 | -0.07(-0.15%) |
May 09, 2012 | 46.52 | 47.14 | 46.38 | 46.85 | 116,056 | -0.24(-0.50%) |
May 08, 2012 | 47.03 | 47.18 | 46.41 | 47.09 | 631,532 | -0.21(-0.45%) |
May 07, 2012 | 47.13 | 47.42 | 47.09 | 47.30 | 87,377 | +0.00(+0.00%) |
May 04, 2012 | 47.83 | 47.93 | 47.24 | 47.30 | 199,031 | -0.88(-1.82%) |
May 03, 2012 | 48.63 | 48.65 | 48.09 | 48.18 | 89,683 | -0.37(-0.76%) |
May 02, 2012 | 48.33 | 48.59 | 48.23 | 48.55 | 160,434 | +0.02(+0.04%) |
May 01, 2012 | 48.39 | 48.94 | 48.29 | 48.53 | 135,509 | +0.12(+0.25%) |
Apr 30, 2012 | 48.58 | 48.59 | 48.29 | 48.41 | 448,620 | -0.28(-0.58%) |
Apr 27, 2012 | 48.67 | 48.85 | 48.49 | 48.69 | 68,002 | +0.23(+0.47%) |
Apr 26, 2012 | 48.10 | 48.56 | 48.10 | 48.46 | 83,782 | +0.27(+0.57%) |
Apr 25, 2012 | 47.91 | 48.19 | 47.91 | 48.19 | 130,750 | +0.96(+2.03%) |
Apr 24, 2012 | 47.29 | 47.47 | 47.08 | 47.23 | 77,330 | -0.04(-0.09%) |
Apr 23, 2012 | 47.28 | 47.30 | 46.99 | 47.28 | 109,429 | -0.46(-0.96%) |
Apr 20, 2012 | 47.97 | 48.10 | 47.71 | 47.73 | 61,026 | +0.03(+0.06%) |
Apr 19, 2012 | 48.07 | 48.31 | 47.52 | 47.71 | 126,377 | -0.43(-0.89%) |
Apr 18, 2012 | 48.11 | 48.32 | 48.03 | 48.14 | 87,247 | -0.13(-0.27%) |
Apr 17, 2012 | 47.71 | 48.35 | 47.71 | 48.27 | 106,733 | +0.83(+1.76%) |
Apr 16, 2012 | 47.99 | 47.99 | 47.36 | 47.43 | 909,175 | -0.29(-0.61%) |
Apr 13, 2012 | 48.20 | 48.20 | 47.72 | 47.72 | 98,776 | -0.54(-1.13%) |
Apr 12, 2012 | 47.72 | 48.29 | 47.70 | 48.27 | 187,673 | +0.61(+1.29%) |
Apr 11, 2012 | 47.80 | 47.84 | 47.58 | 47.65 | 207,762 | +0.33(+0.71%) |
Apr 10, 2012 | 48.07 | 48.16 | 47.23 | 47.32 | 147,240 | -0.79(-1.64%) |
Apr 09, 2012 | 48.02 | 48.29 | 47.91 | 48.11 | 208,948 | -0.47(-0.96%) |
Apr 05, 2012 | 48.33 | 48.63 | 48.25 | 48.58 | 256,102 | +0.13(+0.27%) |
Apr 04, 2012 | 48.60 | 48.62 | 48.22 | 48.44 | 416,202 | -0.52(-1.06%) |
Apr 03, 2012 | 49.01 | 49.15 | 48.69 | 48.96 | 241,430 | -0.03(-0.05%) |
Apr 02, 2012 | 48.56 | 49.09 | 48.49 | 48.99 | 132,701 | +0.43(+0.89%) |
Mar 30, 2012 | 48.67 | 48.67 | 48.34 | 48.56 | 91,897 | +0.11(+0.24%) |
Mar 29, 2012 | 48.22 | 48.47 | 48.06 | 48.44 | 79,487 | -0.05(-0.11%) |
Mar 28, 2012 | 48.68 | 48.79 | 48.25 | 48.50 | 77,030 | -0.18(-0.36%) |
Mar 27, 2012 | 48.86 | 48.87 | 48.67 | 48.67 | 94,168 | -0.08(-0.16%) |
Mar 26, 2012 | 48.43 | 48.76 | 48.37 | 48.75 | 104,080 | +0.70(+1.45%) |
Mar 23, 2012 | 48.06 | 48.12 | 47.75 | 48.05 | 43,279 | +0.07(+0.14%) |
Mar 22, 2012 | 47.99 | 48.08 | 47.84 | 47.98 | 40,198 | -0.26(-0.54%) |
Mar 21, 2012 | 48.33 | 48.42 | 48.21 | 48.25 | 52,738 | -0.06(-0.13%) |
Mar 20, 2012 | 48.19 | 48.33 | 48.06 | 48.31 | 62,448 | -0.14(-0.29%) |
Mar 19, 2012 | 48.18 | 48.53 | 48.14 | 48.45 | 96,920 | +0.30(+0.62%) |
Mar 16, 2012 | 48.19 | 48.22 | 48.08 | 48.15 | 174,917 | +0.02(+0.04%) |
Mar 15, 2012 | 48.03 | 48.13 | 47.91 | 48.13 | 99,424 | +0.23(+0.48%) |
Mar 14, 2012 | 47.91 | 48.01 | 47.71 | 47.91 | 229,128 | +0.07(+0.15%) |
Mar 13, 2012 | 47.27 | 47.84 | 47.24 | 47.84 | 216,835 | +0.78(+1.66%) |
Mar 12, 2012 | 47.15 | 47.19 | 46.92 | 47.06 | 73,705 | -0.04(-0.09%) |
Mar 09, 2012 | 47.08 | 47.21 | 47.00 | 47.10 | 48,536 | +0.18(+0.37%) |
Mar 08, 2012 | 46.70 | 47.02 | 46.61 | 46.92 | 55,141 | +0.53(+1.13%) |
Mar 07, 2012 | 46.26 | 46.45 | 46.20 | 46.40 | 54,759 | +0.33(+0.72%) |
Mar 06, 2012 | 46.22 | 46.22 | 45.92 | 46.07 | 54,064 | -0.65(-1.39%) |
Mar 05, 2012 | 46.94 | 46.97 | 46.51 | 46.71 | 106,987 | -0.26(-0.56%) |
Mar 02, 2012 | 47.06 | 47.13 | 46.88 | 46.98 | 113,362 | -0.13(-0.28%) |