Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.85 | 43.43 | 42.13 | 43.43 | 922,687 | +0.89(+2.09%) |
May 30, 2012 | 42.01 | 43.23 | 41.94 | 42.54 | 482,813 | -0.14(-0.33%) |
May 29, 2012 | 43.69 | 43.69 | 42.40 | 42.68 | 398,697 | -0.07(-0.16%) |
May 28, 2012 | 43.11 | 43.18 | 42.75 | 42.75 | 74,270 | -0.14(-0.33%) |
May 25, 2012 | 42.79 | 42.93 | 42.33 | 42.89 | 329,919 | +0.41(+0.97%) |
May 24, 2012 | 42.95 | 42.95 | 41.82 | 42.48 | 454,284 | +0.11(+0.26%) |
May 23, 2012 | 41.19 | 42.49 | 40.30 | 42.37 | 543,011 | +1.10(+2.67%) |
May 22, 2012 | 41.50 | 41.82 | 41.06 | 41.27 | 433,691 | +0.62(+1.53%) |
May 18, 2012 | 40.65 | 40.65 | 40.65 | 0 | +0.32(+0.79%) | |
May 17, 2012 | 38.75 | 40.69 | 38.75 | 40.33 | 960,495 | +1.77(+4.59%) |
May 16, 2012 | 38.52 | 39.27 | 37.99 | 38.56 | 897,041 | -0.26(-0.67%) |
May 15, 2012 | 40.28 | 40.84 | 38.65 | 38.82 | 647,411 | -1.57(-3.89%) |
May 14, 2012 | 41.32 | 41.48 | 40.24 | 40.39 | 706,981 | -1.36(-3.26%) |
May 11, 2012 | 41.99 | 42.07 | 41.54 | 41.75 | 556,440 | -0.70(-1.65%) |
May 10, 2012 | 43.52 | 43.52 | 42.21 | 42.45 | 520,023 | -0.38(-0.89%) |
May 09, 2012 | 41.17 | 43.63 | 41.17 | 42.83 | 897,854 | +0.96(+2.29%) |
May 08, 2012 | 43.09 | 43.09 | 41.56 | 41.87 | 568,264 | -1.24(-2.88%) |
May 07, 2012 | 43.86 | 44.00 | 42.97 | 43.11 | 768,611 | -0.73(-1.67%) |
May 04, 2012 | 43.94 | 44.26 | 43.60 | 43.84 | 495,789 | -0.13(-0.30%) |
May 03, 2012 | 44.64 | 44.66 | 43.75 | 43.97 | 543,785 | -0.68(-1.52%) |
May 02, 2012 | 44.06 | 44.95 | 44.04 | 44.65 | 817,176 | +0.19(+0.43%) |
May 01, 2012 | 44.61 | 44.68 | 44.36 | 44.46 | 360,883 | +0.15(+0.34%) |
Apr 30, 2012 | 43.78 | 44.58 | 43.73 | 44.31 | 541,307 | +0.42(+0.96%) |
Apr 27, 2012 | 43.49 | 44.08 | 43.18 | 43.89 | 406,445 | +0.90(+2.09%) |
Apr 26, 2012 | 42.47 | 43.22 | 42.46 | 42.99 | 544,363 | +0.68(+1.61%) |
Apr 25, 2012 | 41.20 | 42.61 | 41.01 | 42.31 | 536,735 | +1.20(+2.92%) |
Apr 24, 2012 | 41.46 | 41.74 | 41.00 | 41.11 | 521,250 | +0.21(+0.51%) |
Apr 23, 2012 | 41.87 | 41.95 | 40.78 | 40.90 | 488,947 | -1.12(-2.67%) |
Apr 20, 2012 | 41.79 | 42.15 | 41.59 | 42.02 | 255,378 | +0.37(+0.89%) |
Apr 19, 2012 | 41.93 | 42.26 | 41.51 | 41.65 | 279,014 | +0.21(+0.51%) |
Apr 18, 2012 | 41.85 | 41.95 | 41.32 | 41.44 | 516,593 | -0.41(-0.98%) |
Apr 17, 2012 | 41.71 | 42.30 | 41.46 | 41.85 | 255,948 | +0.07(+0.17%) |
Apr 16, 2012 | 42.31 | 42.58 | 41.30 | 41.78 | 477,952 | -0.61(-1.44%) |
Apr 13, 2012 | 42.25 | 42.79 | 42.00 | 42.39 | 324,003 | -0.20(-0.47%) |
Apr 12, 2012 | 41.36 | 42.96 | 41.36 | 42.59 | 308,913 | +1.01(+2.43%) |
Apr 11, 2012 | 41.91 | 42.08 | 41.39 | 41.58 | 579,244 | -0.15(-0.36%) |
Apr 10, 2012 | 40.13 | 41.76 | 40.13 | 41.73 | 670,613 | +1.51(+3.75%) |
Apr 09, 2012 | 40.03 | 40.61 | 40.03 | 40.22 | 339,737 | +0.11(+0.27%) |
Apr 05, 2012 | 41.14 | 41.14 | 39.83 | 40.11 | 812,767 | -0.82(-2.00%) |
Apr 04, 2012 | 41.43 | 41.83 | 40.35 | 40.93 | 444,410 | -1.29(-3.06%) |
Apr 03, 2012 | 42.54 | 43.02 | 41.87 | 42.22 | 497,776 | -0.48(-1.12%) |
Apr 02, 2012 | 42.63 | 43.12 | 42.49 | 42.70 | 410,041 | -0.19(-0.44%) |
Mar 30, 2012 | 42.40 | 43.21 | 42.33 | 42.89 | 495,676 | +0.77(+1.83%) |
Mar 29, 2012 | 42.18 | 42.24 | 41.43 | 42.12 | 239,407 | +0.01(+0.02%) |
Mar 28, 2012 | 41.95 | 42.27 | 41.71 | 42.11 | 359,806 | +0.00(+0.00%) |
Mar 27, 2012 | 42.64 | 42.99 | 41.98 | 42.11 | 425,020 | -0.21(-0.50%) |
Mar 26, 2012 | 42.80 | 43.16 | 42.04 | 42.32 | 618,337 | +0.38(+0.91%) |
Mar 23, 2012 | 41.72 | 42.22 | 41.38 | 41.94 | 781,792 | +0.75(+1.82%) |
Mar 22, 2012 | 40.89 | 41.23 | 40.60 | 41.19 | 537,603 | -0.16(-0.39%) |
Mar 21, 2012 | 41.08 | 41.55 | 40.98 | 41.35 | 542,815 | +0.28(+0.68%) |
Mar 20, 2012 | 40.53 | 41.30 | 40.53 | 41.07 | 742,008 | +0.05(+0.12%) |
Mar 19, 2012 | 41.49 | 41.63 | 41.00 | 41.02 | 548,131 | -0.01(-0.02%) |
Mar 16, 2012 | 41.34 | 41.59 | 40.75 | 41.03 | 570,624 | -0.32(-0.77%) |
Mar 15, 2012 | 42.04 | 42.06 | 41.11 | 41.35 | 343,748 | -0.41(-0.98%) |
Mar 14, 2012 | 42.39 | 42.39 | 41.32 | 41.76 | 971,675 | -0.79(-1.86%) |
Mar 13, 2012 | 42.90 | 43.27 | 42.44 | 42.55 | 458,708 | -0.31(-0.72%) |
Mar 12, 2012 | 43.39 | 43.60 | 42.86 | 42.86 | 580,072 | -0.55(-1.27%) |
Mar 09, 2012 | 42.70 | 43.79 | 42.53 | 43.41 | 706,708 | +0.70(+1.64%) |
Mar 08, 2012 | 42.40 | 43.07 | 42.00 | 42.71 | 768,870 | +0.69(+1.64%) |
Mar 07, 2012 | 42.40 | 42.55 | 41.56 | 42.02 | 590,918 | -0.29(-0.69%) |
Mar 06, 2012 | 42.56 | 42.72 | 41.45 | 42.31 | 577,792 | -0.77(-1.79%) |
Mar 05, 2012 | 44.00 | 44.21 | 42.77 | 43.08 | 514,221 | -1.01(-2.29%) |
Mar 02, 2012 | 44.15 | 44.67 | 43.97 | 44.09 | 629,702 | -0.18(-0.41%) |