Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.68 | 42.18 | 40.88 | 42.09 | 548,126 | +0.51(+1.22%) |
May 30, 2012 | 41.17 | 41.63 | 41.14 | 41.58 | 157,830 | -0.54(-1.28%) |
May 29, 2012 | 42.08 | 42.41 | 41.86 | 42.12 | 322,734 | +0.21(+0.51%) |
May 25, 2012 | 41.51 | 41.94 | 41.47 | 41.91 | 164,768 | +0.20(+0.47%) |
May 24, 2012 | 41.73 | 42.09 | 41.40 | 41.71 | 489,302 | +0.09(+0.22%) |
May 23, 2012 | 41.47 | 41.66 | 40.70 | 41.62 | 647,435 | -0.23(-0.54%) |
May 22, 2012 | 42.66 | 42.73 | 41.49 | 41.85 | 1,458,870 | -0.64(-1.51%) |
May 21, 2012 | 42.05 | 42.62 | 41.91 | 42.49 | 263,740 | +0.54(+1.28%) |
May 18, 2012 | 42.70 | 42.72 | 41.83 | 41.95 | 265,432 | -0.44(-1.03%) |
May 17, 2012 | 42.93 | 42.93 | 42.25 | 42.39 | 214,450 | -0.65(-1.51%) |
May 16, 2012 | 43.51 | 44.05 | 42.98 | 43.04 | 471,864 | -0.76(-1.74%) |
May 15, 2012 | 44.92 | 44.92 | 43.66 | 43.80 | 376,276 | -1.03(-2.30%) |
May 14, 2012 | 45.36 | 45.59 | 44.82 | 44.84 | 402,934 | -1.39(-3.00%) |
May 11, 2012 | 45.61 | 46.50 | 45.25 | 46.22 | 425,990 | -0.01(-0.03%) |
May 10, 2012 | 46.46 | 46.46 | 46.07 | 46.23 | 232,736 | +0.14(+0.31%) |
May 09, 2012 | 45.87 | 46.39 | 45.62 | 46.09 | 248,139 | -0.75(-1.60%) |
May 08, 2012 | 47.34 | 47.34 | 46.49 | 46.84 | 244,041 | -0.41(-0.87%) |
May 07, 2012 | 46.98 | 47.32 | 46.26 | 47.25 | 515,153 | +0.16(+0.35%) |
May 04, 2012 | 46.90 | 47.36 | 46.67 | 47.09 | 373,831 | -0.05(-0.11%) |
May 03, 2012 | 47.56 | 47.73 | 47.05 | 47.14 | 262,797 | -0.22(-0.46%) |
May 02, 2012 | 47.61 | 47.74 | 47.08 | 47.36 | 270,249 | -0.57(-1.19%) |
May 01, 2012 | 47.60 | 48.45 | 47.50 | 47.93 | 136,704 | +0.33(+0.68%) |
Apr 30, 2012 | 47.50 | 47.78 | 47.28 | 47.61 | 303,587 | -0.11(-0.24%) |
Apr 27, 2012 | 47.78 | 47.82 | 47.46 | 47.72 | 192,467 | +0.35(+0.75%) |
Apr 26, 2012 | 47.08 | 47.55 | 46.94 | 47.37 | 261,269 | +0.09(+0.19%) |
Apr 25, 2012 | 47.30 | 47.50 | 47.22 | 47.27 | 204,520 | +0.20(+0.42%) |
Apr 24, 2012 | 46.98 | 47.29 | 46.98 | 47.08 | 216,104 | +0.03(+0.06%) |
Apr 23, 2012 | 46.72 | 47.05 | 46.45 | 47.05 | 146,180 | -0.36(-0.76%) |
Apr 20, 2012 | 47.21 | 47.61 | 47.04 | 47.41 | 315,889 | +0.41(+0.87%) |
Apr 19, 2012 | 46.57 | 47.05 | 46.55 | 47.00 | 180,546 | +0.45(+0.96%) |
Apr 18, 2012 | 46.70 | 46.80 | 46.35 | 46.55 | 195,607 | -0.61(-1.30%) |
Apr 17, 2012 | 47.12 | 47.29 | 46.96 | 47.17 | 156,385 | +0.62(+1.34%) |
Apr 16, 2012 | 46.96 | 47.35 | 46.31 | 46.55 | 228,568 | -0.29(-0.62%) |
Apr 13, 2012 | 47.44 | 47.44 | 46.84 | 46.84 | 149,151 | -0.74(-1.55%) |
Apr 12, 2012 | 47.37 | 47.73 | 47.34 | 47.57 | 168,754 | +0.59(+1.25%) |
Apr 11, 2012 | 47.63 | 47.72 | 46.98 | 46.98 | 160,437 | -0.08(-0.18%) |
Apr 10, 2012 | 47.90 | 47.92 | 47.02 | 47.07 | 239,792 | -0.81(-1.70%) |
Apr 09, 2012 | 47.94 | 48.26 | 47.88 | 47.88 | 207,279 | -0.71(-1.47%) |
Apr 05, 2012 | 48.03 | 48.75 | 48.03 | 48.60 | 335,174 | +0.12(+0.25%) |
Apr 04, 2012 | 48.48 | 48.48 | 48.09 | 48.48 | 251,396 | -0.43(-0.88%) |
Apr 03, 2012 | 49.06 | 49.18 | 48.75 | 48.91 | 163,384 | -0.23(-0.46%) |
Apr 02, 2012 | 48.24 | 49.19 | 48.14 | 49.13 | 386,669 | +0.86(+1.77%) |
Mar 30, 2012 | 48.55 | 48.74 | 48.18 | 48.28 | 181,097 | +0.23(+0.47%) |
Mar 29, 2012 | 47.89 | 48.09 | 47.73 | 48.05 | 166,504 | -0.21(-0.42%) |
Mar 28, 2012 | 48.39 | 48.51 | 48.12 | 48.26 | 63,088 | -0.47(-0.97%) |
Mar 27, 2012 | 48.55 | 48.84 | 48.55 | 48.73 | 136,616 | +0.00(+0.00%) |
Mar 26, 2012 | 48.13 | 48.73 | 48.11 | 48.73 | 172,225 | +1.10(+2.32%) |
Mar 23, 2012 | 47.39 | 47.70 | 47.28 | 47.63 | 118,664 | +0.12(+0.25%) |
Mar 22, 2012 | 47.67 | 47.83 | 47.37 | 47.51 | 115,785 | -0.65(-1.34%) |
Mar 21, 2012 | 48.36 | 48.42 | 48.04 | 48.15 | 67,556 | -0.04(-0.08%) |
Mar 20, 2012 | 48.06 | 48.40 | 47.76 | 48.19 | 118,041 | -0.37(-0.77%) |
Mar 19, 2012 | 48.07 | 48.65 | 47.99 | 48.57 | 89,265 | +0.56(+1.16%) |
Mar 16, 2012 | 48.13 | 48.39 | 48.01 | 48.01 | 89,624 | +0.08(+0.16%) |
Mar 15, 2012 | 47.56 | 47.98 | 47.42 | 47.93 | 162,876 | +0.62(+1.31%) |
Mar 14, 2012 | 47.50 | 47.66 | 47.17 | 47.31 | 137,127 | -0.64(-1.33%) |
Mar 13, 2012 | 47.24 | 47.95 | 46.99 | 47.95 | 766,674 | +0.78(+1.65%) |
Mar 12, 2012 | 47.09 | 47.17 | 46.95 | 47.17 | 129,174 | +0.06(+0.14%) |
Mar 09, 2012 | 47.22 | 47.44 | 47.07 | 47.10 | 74,719 | -0.01(-0.03%) |
Mar 08, 2012 | 46.79 | 47.16 | 46.79 | 47.12 | 112,605 | +0.95(+2.07%) |
Mar 07, 2012 | 46.23 | 46.47 | 46.15 | 46.16 | 499,905 | +0.03(+0.07%) |
Mar 06, 2012 | 46.50 | 46.50 | 46.03 | 46.13 | 1,087,340 | -1.06(-2.25%) |
Mar 05, 2012 | 47.75 | 47.81 | 47.16 | 47.20 | 246,263 | -0.72(-1.50%) |
Mar 02, 2012 | 48.04 | 48.21 | 47.76 | 47.92 | 86,066 | -0.42(-0.86%) |