Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.57 | 42.57 | 41.17 | 41.57 | 33,794 | -0.80(-1.89%) |
May 30, 2012 | 42.84 | 42.90 | 42.08 | 42.37 | 24,455 | -0.89(-2.06%) |
May 29, 2012 | 43.34 | 43.99 | 42.83 | 43.26 | 54,726 | -0.04(-0.08%) |
May 25, 2012 | 42.32 | 43.50 | 42.26 | 43.30 | 49,514 | +0.73(+1.73%) |
May 24, 2012 | 42.27 | 42.96 | 42.10 | 42.56 | 28,803 | +0.37(+0.88%) |
May 23, 2012 | 41.40 | 42.89 | 41.32 | 42.19 | 59,675 | -0.02(-0.05%) |
May 22, 2012 | 42.67 | 43.21 | 42.15 | 42.21 | 39,780 | -0.20(-0.47%) |
May 21, 2012 | 42.64 | 42.82 | 42.08 | 42.41 | 55,102 | +0.25(+0.59%) |
May 18, 2012 | 42.26 | 42.62 | 42.00 | 42.16 | 43,501 | -0.15(-0.35%) |
May 17, 2012 | 42.52 | 42.57 | 41.68 | 42.31 | 32,686 | -0.04(-0.09%) |
May 16, 2012 | 43.31 | 43.50 | 42.19 | 42.35 | 65,421 | -1.19(-2.73%) |
May 15, 2012 | 43.47 | 43.75 | 43.25 | 43.54 | 40,447 | +0.45(+1.04%) |
May 14, 2012 | 43.83 | 43.83 | 42.65 | 43.09 | 36,524 | -0.29(-0.67%) |
May 11, 2012 | 43.47 | 43.54 | 43.25 | 43.38 | 27,733 | -0.16(-0.37%) |
May 10, 2012 | 42.60 | 43.60 | 42.60 | 43.54 | 26,631 | +0.72(+1.68%) |
May 09, 2012 | 43.28 | 43.28 | 42.35 | 42.82 | 34,161 | -1.14(-2.59%) |
May 08, 2012 | 43.97 | 43.97 | 43.15 | 43.96 | 29,274 | -0.02(-0.05%) |
May 07, 2012 | 44.46 | 44.78 | 43.59 | 43.98 | 26,247 | -0.58(-1.30%) |
May 04, 2012 | 44.46 | 44.60 | 43.67 | 44.56 | 28,219 | +0.09(+0.20%) |
May 03, 2012 | 44.62 | 45.33 | 44.23 | 44.47 | 31,766 | -0.30(-0.67%) |
May 02, 2012 | 45.10 | 45.30 | 44.62 | 44.77 | 30,192 | -0.31(-0.69%) |
May 01, 2012 | 45.02 | 45.69 | 44.75 | 45.08 | 57,288 | +0.33(+0.74%) |
Apr 30, 2012 | 44.00 | 44.97 | 43.50 | 44.75 | 43,177 | +0.97(+2.22%) |
Apr 27, 2012 | 43.35 | 43.99 | 43.29 | 43.78 | 53,179 | +0.66(+1.54%) |
Apr 26, 2012 | 42.97 | 43.25 | 42.83 | 43.12 | 36,682 | +0.32(+0.74%) |
Apr 25, 2012 | 42.82 | 43.12 | 42.51 | 42.80 | 25,456 | +0.08(+0.19%) |
Apr 24, 2012 | 42.52 | 42.99 | 42.27 | 42.72 | 15,316 | +0.46(+1.09%) |
Apr 23, 2012 | 42.20 | 42.70 | 41.92 | 42.26 | 39,136 | -0.39(-0.91%) |
Apr 20, 2012 | 42.90 | 43.29 | 42.03 | 42.65 | 78,289 | -0.29(-0.68%) |
Apr 19, 2012 | 41.48 | 43.58 | 41.48 | 42.94 | 82,128 | +2.52(+6.23%) |
Apr 18, 2012 | 40.85 | 41.22 | 39.75 | 40.42 | 189,954 | -0.27(-0.66%) |
Apr 17, 2012 | 41.25 | 42.58 | 40.55 | 40.69 | 97,268 | -0.43(-1.05%) |
Apr 16, 2012 | 41.34 | 42.31 | 40.87 | 41.12 | 44,935 | -0.24(-0.58%) |
Apr 13, 2012 | 41.26 | 41.89 | 40.94 | 41.36 | 77,636 | +0.35(+0.85%) |
Apr 12, 2012 | 39.65 | 41.25 | 39.65 | 41.01 | 131,600 | +1.20(+3.01%) |
Apr 11, 2012 | 39.00 | 39.90 | 39.00 | 39.81 | 158,296 | +1.14(+2.95%) |
Apr 10, 2012 | 38.33 | 39.91 | 38.31 | 38.67 | 169,213 | +0.40(+1.05%) |
Apr 09, 2012 | 40.10 | 40.10 | 38.00 | 38.27 | 204,452 | -1.95(-4.85%) |
Apr 05, 2012 | 41.28 | 41.84 | 40.13 | 40.22 | 71,252 | -1.33(-3.20%) |
Apr 04, 2012 | 41.40 | 42.19 | 41.07 | 41.55 | 111,124 | -0.15(-0.36%) |
Apr 03, 2012 | 41.39 | 41.98 | 41.11 | 41.70 | 159,581 | +0.56(+1.36%) |
Apr 02, 2012 | 42.91 | 43.57 | 41.05 | 41.14 | 188,371 | -2.41(-5.53%) |
Mar 30, 2012 | 45.55 | 45.55 | 43.13 | 43.55 | 181,455 | -2.38(-5.18%) |
Mar 29, 2012 | 46.34 | 46.34 | 43.82 | 45.93 | 144,945 | -0.48(-1.03%) |
Mar 28, 2012 | 47.99 | 48.22 | 46.37 | 46.41 | 57,747 | -1.59(-3.31%) |
Mar 27, 2012 | 48.64 | 49.95 | 47.98 | 48.00 | 73,270 | -0.96(-1.96%) |
Mar 26, 2012 | 48.42 | 48.96 | 48.40 | 48.96 | 24,338 | +0.64(+1.32%) |
Mar 23, 2012 | 48.54 | 48.76 | 48.32 | 48.32 | 31,007 | +0.02(+0.03%) |
Mar 22, 2012 | 48.50 | 48.92 | 48.25 | 48.30 | 55,204 | -0.38(-0.79%) |
Mar 21, 2012 | 48.51 | 48.74 | 48.36 | 48.69 | 39,037 | +0.08(+0.16%) |
Mar 20, 2012 | 48.68 | 48.81 | 48.25 | 48.61 | 81,346 | -0.38(-0.78%) |
Mar 19, 2012 | 49.24 | 49.58 | 48.73 | 48.99 | 38,261 | -0.56(-1.13%) |
Mar 16, 2012 | 49.36 | 49.55 | 48.26 | 49.55 | 52,094 | +0.42(+0.85%) |
Mar 15, 2012 | 49.24 | 49.37 | 48.25 | 49.13 | 77,523 | -0.35(-0.71%) |
Mar 14, 2012 | 49.60 | 49.82 | 48.63 | 49.48 | 53,486 | -0.33(-0.66%) |
Mar 13, 2012 | 50.05 | 50.17 | 49.46 | 49.81 | 26,531 | -0.19(-0.38%) |
Mar 12, 2012 | 50.10 | 50.63 | 49.55 | 50.00 | 18,860 | -0.09(-0.18%) |
Mar 09, 2012 | 50.00 | 50.23 | 49.13 | 50.09 | 57,919 | +0.22(+0.44%) |
Mar 08, 2012 | 50.18 | 50.97 | 49.87 | 49.87 | 38,301 | -0.09(-0.18%) |
Mar 07, 2012 | 49.78 | 50.55 | 49.75 | 49.96 | 46,860 | +0.01(+0.02%) |
Mar 06, 2012 | 50.13 | 50.29 | 49.21 | 49.95 | 61,354 | -0.71(-1.40%) |
Mar 05, 2012 | 51.08 | 51.08 | 49.92 | 50.66 | 73,219 | -0.26(-0.51%) |
Mar 02, 2012 | 50.76 | 51.60 | 50.63 | 50.92 | 39,028 | +0.15(+0.30%) |