Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.66 | 42.17 | 40.86 | 42.08 | 548,334 | +0.51(+1.22%) |
May 30, 2012 | 41.15 | 41.61 | 41.12 | 41.57 | 157,890 | -0.54(-1.28%) |
May 29, 2012 | 42.06 | 42.40 | 41.84 | 42.11 | 322,856 | +0.21(+0.51%) |
May 25, 2012 | 41.49 | 41.92 | 41.45 | 41.89 | 164,830 | +0.20(+0.47%) |
May 24, 2012 | 41.71 | 42.07 | 41.38 | 41.70 | 489,487 | +0.09(+0.22%) |
May 23, 2012 | 41.45 | 41.65 | 40.68 | 41.60 | 647,680 | -0.23(-0.54%) |
May 22, 2012 | 42.64 | 42.71 | 41.48 | 41.83 | 1,459,422 | -0.64(-1.51%) |
May 21, 2012 | 42.03 | 42.61 | 41.89 | 42.47 | 263,839 | +0.54(+1.28%) |
May 18, 2012 | 42.68 | 42.71 | 41.82 | 41.94 | 265,532 | -0.44(-1.03%) |
May 17, 2012 | 42.91 | 42.91 | 42.23 | 42.37 | 214,531 | -0.65(-1.51%) |
May 16, 2012 | 43.49 | 44.03 | 42.96 | 43.02 | 472,042 | -0.76(-1.74%) |
May 15, 2012 | 44.90 | 44.90 | 43.65 | 43.79 | 376,418 | -1.03(-2.30%) |
May 14, 2012 | 45.34 | 45.57 | 44.80 | 44.82 | 403,086 | -1.38(-3.00%) |
May 11, 2012 | 45.60 | 46.49 | 45.24 | 46.20 | 426,151 | -0.01(-0.03%) |
May 10, 2012 | 46.44 | 46.44 | 46.05 | 46.22 | 232,824 | +0.14(+0.31%) |
May 09, 2012 | 45.86 | 46.37 | 45.60 | 46.08 | 248,233 | -0.75(-1.60%) |
May 08, 2012 | 47.32 | 47.32 | 46.47 | 46.83 | 244,133 | -0.41(-0.87%) |
May 07, 2012 | 46.96 | 47.31 | 46.24 | 47.23 | 515,348 | +0.16(+0.35%) |
May 04, 2012 | 46.88 | 47.34 | 46.66 | 47.07 | 373,973 | -0.05(-0.10%) |
May 03, 2012 | 47.55 | 47.72 | 47.03 | 47.12 | 262,897 | -0.22(-0.46%) |
May 02, 2012 | 47.59 | 47.72 | 47.07 | 47.34 | 270,351 | -0.57(-1.19%) |
May 01, 2012 | 47.58 | 48.44 | 47.48 | 47.91 | 136,755 | +0.33(+0.68%) |
Apr 30, 2012 | 47.48 | 47.76 | 47.26 | 47.59 | 303,702 | -0.11(-0.24%) |
Apr 27, 2012 | 47.76 | 47.80 | 47.45 | 47.70 | 192,540 | +0.35(+0.75%) |
Apr 26, 2012 | 47.07 | 47.53 | 46.92 | 47.35 | 261,368 | +0.09(+0.19%) |
Apr 25, 2012 | 47.28 | 47.48 | 47.20 | 47.26 | 204,598 | +0.20(+0.42%) |
Apr 24, 2012 | 46.96 | 47.27 | 46.96 | 47.06 | 216,186 | +0.03(+0.06%) |
Apr 23, 2012 | 46.70 | 47.03 | 46.44 | 47.03 | 146,235 | -0.36(-0.76%) |
Apr 20, 2012 | 47.19 | 47.60 | 47.02 | 47.39 | 316,009 | +0.41(+0.87%) |
Apr 19, 2012 | 46.56 | 47.03 | 46.54 | 46.98 | 180,615 | +0.45(+0.96%) |
Apr 18, 2012 | 46.68 | 46.78 | 46.33 | 46.54 | 195,682 | -0.61(-1.30%) |
Apr 17, 2012 | 47.10 | 47.27 | 46.94 | 47.15 | 156,445 | +0.62(+1.34%) |
Apr 16, 2012 | 46.94 | 47.33 | 46.30 | 46.53 | 228,654 | -0.29(-0.62%) |
Apr 13, 2012 | 47.42 | 47.42 | 46.82 | 46.82 | 149,207 | -0.73(-1.55%) |
Apr 12, 2012 | 47.35 | 47.71 | 47.33 | 47.55 | 168,818 | +0.59(+1.25%) |
Apr 11, 2012 | 47.61 | 47.70 | 46.97 | 46.97 | 160,498 | -0.08(-0.18%) |
Apr 10, 2012 | 47.88 | 47.91 | 47.00 | 47.05 | 239,883 | -0.81(-1.70%) |
Apr 09, 2012 | 47.92 | 48.24 | 47.86 | 47.86 | 207,357 | -0.71(-1.47%) |
Apr 05, 2012 | 48.01 | 48.73 | 48.01 | 48.58 | 335,301 | +0.12(+0.25%) |
Apr 04, 2012 | 48.46 | 48.46 | 48.08 | 48.46 | 251,491 | -0.43(-0.88%) |
Apr 03, 2012 | 49.04 | 49.16 | 48.73 | 48.89 | 163,446 | -0.23(-0.46%) |
Apr 02, 2012 | 48.22 | 49.18 | 48.12 | 49.11 | 386,815 | +0.86(+1.77%) |
Mar 30, 2012 | 48.53 | 48.73 | 48.16 | 48.26 | 181,165 | +0.23(+0.47%) |
Mar 29, 2012 | 47.87 | 48.08 | 47.72 | 48.03 | 166,567 | -0.20(-0.42%) |
Mar 28, 2012 | 48.37 | 48.49 | 48.10 | 48.24 | 63,112 | -0.47(-0.97%) |
Mar 27, 2012 | 48.53 | 48.82 | 48.53 | 48.71 | 136,668 | +0.00(+0.00%) |
Mar 26, 2012 | 48.11 | 48.71 | 48.09 | 48.71 | 172,290 | +1.10(+2.32%) |
Mar 23, 2012 | 47.38 | 47.68 | 47.26 | 47.61 | 118,709 | +0.12(+0.25%) |
Mar 22, 2012 | 47.65 | 47.81 | 47.35 | 47.49 | 115,829 | -0.65(-1.34%) |
Mar 21, 2012 | 48.34 | 48.40 | 48.03 | 48.14 | 67,581 | -0.04(-0.08%) |
Mar 20, 2012 | 48.04 | 48.39 | 47.74 | 48.17 | 118,085 | -0.37(-0.77%) |
Mar 19, 2012 | 48.05 | 48.63 | 47.98 | 48.55 | 89,299 | +0.56(+1.16%) |
Mar 16, 2012 | 48.11 | 48.37 | 47.99 | 47.99 | 89,658 | +0.08(+0.16%) |
Mar 15, 2012 | 47.54 | 47.96 | 47.40 | 47.91 | 162,938 | +0.62(+1.31%) |
Mar 14, 2012 | 47.48 | 47.64 | 47.16 | 47.29 | 137,179 | -0.64(-1.33%) |
Mar 13, 2012 | 47.22 | 47.93 | 46.97 | 47.93 | 766,964 | +0.78(+1.65%) |
Mar 12, 2012 | 47.07 | 47.15 | 46.93 | 47.15 | 129,223 | +0.06(+0.14%) |
Mar 09, 2012 | 47.20 | 47.42 | 47.05 | 47.09 | 74,747 | -0.01(-0.03%) |
Mar 08, 2012 | 46.78 | 47.14 | 46.78 | 47.10 | 112,648 | +0.95(+2.07%) |
Mar 07, 2012 | 46.21 | 46.45 | 46.13 | 46.15 | 500,094 | +0.03(+0.07%) |
Mar 06, 2012 | 46.48 | 46.48 | 46.01 | 46.11 | 1,087,752 | -1.06(-2.25%) |
Mar 05, 2012 | 47.74 | 47.79 | 47.14 | 47.18 | 246,357 | -0.72(-1.50%) |
Mar 02, 2012 | 48.03 | 48.19 | 47.74 | 47.90 | 86,099 | -0.42(-0.86%) |