Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.53 | 40.60 | 39.02 | 39.38 | 1,602,517 | -0.62(-1.55%) |
May 30, 2012 | 41.13 | 41.73 | 39.50 | 40.00 | 1,948,598 | -1.95(-4.65%) |
May 29, 2012 | 41.54 | 42.29 | 41.18 | 41.95 | 1,305,153 | +0.75(+1.82%) |
May 25, 2012 | 41.08 | 41.31 | 39.90 | 41.20 | 1,093,459 | +0.26(+0.64%) |
May 24, 2012 | 41.78 | 41.93 | 40.20 | 40.94 | 1,318,411 | -1.02(-2.43%) |
May 23, 2012 | 41.56 | 42.30 | 40.40 | 41.96 | 1,294,415 | +0.18(+0.43%) |
May 22, 2012 | 40.90 | 42.51 | 40.80 | 41.78 | 2,557,523 | +1.07(+2.63%) |
May 21, 2012 | 37.55 | 40.96 | 37.00 | 40.71 | 2,624,903 | +3.16(+8.42%) |
May 18, 2012 | 37.85 | 38.39 | 37.07 | 37.55 | 2,199,080 | -0.24(-0.64%) |
May 17, 2012 | 40.27 | 40.79 | 37.60 | 37.79 | 4,407,508 | -2.35(-5.85%) |
May 16, 2012 | 40.71 | 40.83 | 39.10 | 40.14 | 4,753,240 | -0.61(-1.50%) |
May 15, 2012 | 40.36 | 41.59 | 40.12 | 40.75 | 2,581,160 | +0.55(+1.37%) |
May 14, 2012 | 40.00 | 40.62 | 39.53 | 40.20 | 2,388,099 | -0.42(-1.03%) |
May 11, 2012 | 39.81 | 41.39 | 39.64 | 40.62 | 1,929,797 | +0.44(+1.10%) |
May 10, 2012 | 41.97 | 42.14 | 38.85 | 40.18 | 4,624,250 | -1.32(-3.18%) |
May 09, 2012 | 40.75 | 42.59 | 40.60 | 41.50 | 2,164,093 | -0.25(-0.60%) |
May 08, 2012 | 41.96 | 42.90 | 39.50 | 41.75 | 5,772,236 | -2.35(-5.33%) |
May 07, 2012 | 43.57 | 45.46 | 43.25 | 44.10 | 2,093,073 | +0.30(+0.68%) |
May 04, 2012 | 45.97 | 46.31 | 43.42 | 43.80 | 2,191,240 | -2.16(-4.70%) |
May 03, 2012 | 48.91 | 48.91 | 45.64 | 45.96 | 2,366,693 | -2.66(-5.47%) |
May 02, 2012 | 48.19 | 49.50 | 47.51 | 48.62 | 2,057,568 | +0.51(+1.06%) |
May 01, 2012 | 45.69 | 48.60 | 45.40 | 48.11 | 4,134,895 | +2.44(+5.34%) |
Apr 30, 2012 | 45.92 | 46.39 | 44.82 | 45.67 | 2,035,591 | -0.23(-0.50%) |
Apr 27, 2012 | 44.36 | 46.50 | 43.20 | 45.90 | 2,197,497 | +1.54(+3.47%) |
Apr 26, 2012 | 42.62 | 44.78 | 42.60 | 44.36 | 1,979,543 | +1.80(+4.23%) |
Apr 25, 2012 | 42.38 | 42.69 | 41.01 | 42.56 | 1,291,513 | +1.24(+3.00%) |
Apr 24, 2012 | 43.55 | 44.39 | 40.95 | 41.32 | 2,826,152 | -2.07(-4.77%) |
Apr 23, 2012 | 40.82 | 43.66 | 39.73 | 43.39 | 3,497,821 | +2.11(+5.11%) |
Apr 20, 2012 | 41.90 | 42.25 | 41.20 | 41.28 | 1,356,296 | -0.62(-1.48%) |
Apr 19, 2012 | 43.38 | 44.65 | 41.61 | 41.90 | 2,162,536 | -1.08(-2.51%) |
Apr 18, 2012 | 42.60 | 43.29 | 42.25 | 42.98 | 1,003,754 | +0.10(+0.23%) |
Apr 17, 2012 | 42.30 | 43.20 | 41.91 | 42.88 | 1,175,026 | +0.78(+1.85%) |
Apr 16, 2012 | 44.32 | 44.60 | 41.08 | 42.10 | 3,018,766 | -1.52(-3.48%) |
Apr 13, 2012 | 44.00 | 44.74 | 43.03 | 43.62 | 1,304,053 | -0.36(-0.82%) |
Apr 12, 2012 | 42.90 | 44.07 | 42.79 | 43.98 | 1,526,852 | +1.08(+2.52%) |
Apr 11, 2012 | 43.74 | 44.20 | 41.39 | 42.90 | 4,165,763 | -0.27(-0.63%) |
Apr 10, 2012 | 46.51 | 46.70 | 42.30 | 43.17 | 5,874,849 | -3.63(-7.76%) |
Apr 09, 2012 | 46.59 | 47.27 | 46.40 | 46.80 | 1,495,553 | -0.73(-1.54%) |
Apr 05, 2012 | 47.27 | 48.00 | 46.96 | 47.53 | 3,722,565 | +0.08(+0.17%) |
Apr 04, 2012 | 46.45 | 47.94 | 46.30 | 47.45 | 1,964,244 | +0.44(+0.94%) |
Apr 03, 2012 | 46.22 | 47.49 | 46.22 | 47.01 | 1,619,482 | +0.86(+1.86%) |
Apr 02, 2012 | 46.80 | 47.00 | 45.92 | 46.15 | 1,475,358 | -0.44(-0.94%) |
Mar 30, 2012 | 46.24 | 46.75 | 45.00 | 46.59 | 4,633,751 | +0.90(+1.97%) |
Mar 29, 2012 | 44.50 | 45.98 | 44.46 | 45.69 | 2,601,861 | +0.67(+1.49%) |
Mar 28, 2012 | 46.07 | 46.42 | 44.95 | 45.02 | 3,189,057 | -1.51(-3.25%) |
Mar 27, 2012 | 47.27 | 47.35 | 46.35 | 46.53 | 2,376,653 | -0.55(-1.17%) |
Mar 26, 2012 | 47.62 | 47.75 | 46.94 | 47.08 | 3,688,068 | +0.08(+0.17%) |
Mar 23, 2012 | 48.72 | 47.83 | 46.62 | 47.00 | 18,077,276 | -1.72(-3.53%) |
Mar 22, 2012 | 48.20 | 50.48 | 47.97 | 48.72 | 3,686,368 | +0.09(+0.19%) |
Mar 21, 2012 | 48.87 | 49.25 | 47.97 | 48.63 | 2,443,240 | +0.54(+1.12%) |
Mar 20, 2012 | 47.02 | 48.33 | 44.31 | 48.09 | 5,485,508 | +2.77(+6.11%) |
Mar 19, 2012 | 46.51 | 47.41 | 44.59 | 45.32 | 2,697,518 | -0.96(-2.07%) |
Mar 16, 2012 | 47.72 | 47.97 | 45.72 | 46.28 | 1,299,941 | -1.37(-2.88%) |
Mar 15, 2012 | 48.03 | 48.17 | 46.70 | 47.65 | 1,219,676 | +0.08(+0.17%) |
Mar 14, 2012 | 48.90 | 48.90 | 47.17 | 47.57 | 1,576,577 | -1.18(-2.42%) |
Mar 13, 2012 | 48.52 | 49.93 | 48.13 | 48.75 | 2,468,011 | +0.18(+0.37%) |
Mar 12, 2012 | 46.94 | 48.60 | 46.30 | 48.57 | 3,081,095 | -1.02(-2.06%) |
Mar 09, 2012 | 47.70 | 50.69 | 47.49 | 49.59 | 3,940,372 | +2.51(+5.33%) |
Mar 08, 2012 | 46.87 | 47.64 | 46.29 | 47.08 | 1,136,919 | +0.98(+2.13%) |
Mar 07, 2012 | 47.26 | 47.50 | 45.44 | 46.10 | 1,725,453 | -0.71(-1.52%) |
Mar 06, 2012 | 47.10 | 47.80 | 46.36 | 46.81 | 2,034,149 | -1.82(-3.74%) |
Mar 05, 2012 | 48.31 | 49.75 | 46.34 | 48.63 | 3,750,312 | +0.68(+1.42%) |
Mar 02, 2012 | 46.40 | 48.83 | 45.34 | 47.95 | 2,689,786 | +2.22(+4.85%) |