Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.88 | 43.54 | 42.18 | 43.15 | 42,982 | +0.25(+0.58%) |
May 30, 2012 | 42.62 | 43.36 | 42.49 | 42.90 | 41,338 | -0.25(-0.58%) |
May 29, 2012 | 41.35 | 44.00 | 41.35 | 43.15 | 44,967 | +1.81(+4.38%) |
May 25, 2012 | 44.82 | 44.82 | 40.05 | 41.34 | 96,210 | -3.68(-8.17%) |
May 24, 2012 | 43.52 | 45.15 | 42.90 | 45.02 | 52,803 | +1.77(+4.09%) |
May 23, 2012 | 41.93 | 43.52 | 41.86 | 43.25 | 29,944 | +0.82(+1.93%) |
May 22, 2012 | 42.98 | 44.01 | 42.13 | 42.43 | 36,823 | -0.40(-0.93%) |
May 21, 2012 | 41.98 | 42.97 | 41.72 | 42.83 | 33,660 | +1.13(+2.71%) |
May 18, 2012 | 42.19 | 42.98 | 41.60 | 41.70 | 50,782 | -0.47(-1.11%) |
May 17, 2012 | 43.10 | 43.40 | 42.12 | 42.17 | 35,067 | -0.94(-2.18%) |
May 16, 2012 | 42.74 | 43.52 | 42.58 | 43.11 | 24,697 | +0.71(+1.67%) |
May 15, 2012 | 42.28 | 42.97 | 42.15 | 42.40 | 15,279 | -0.02(-0.05%) |
May 14, 2012 | 42.76 | 43.16 | 42.25 | 42.42 | 24,221 | -0.78(-1.81%) |
May 11, 2012 | 43.05 | 43.50 | 42.88 | 43.20 | 16,895 | -0.28(-0.64%) |
May 10, 2012 | 43.70 | 44.41 | 43.34 | 43.48 | 22,900 | -0.37(-0.84%) |
May 09, 2012 | 44.68 | 44.68 | 43.56 | 43.85 | 35,339 | -1.11(-2.47%) |
May 08, 2012 | 43.90 | 45.19 | 43.66 | 44.96 | 26,446 | +0.72(+1.63%) |
May 07, 2012 | 43.63 | 44.53 | 43.45 | 44.24 | 26,311 | +0.34(+0.77%) |
May 04, 2012 | 44.59 | 44.67 | 43.23 | 43.90 | 41,006 | -1.05(-2.34%) |
May 03, 2012 | 45.73 | 45.77 | 44.47 | 44.95 | 23,592 | -0.82(-1.79%) |
May 02, 2012 | 45.07 | 46.32 | 45.00 | 45.77 | 30,564 | +0.31(+0.68%) |
May 01, 2012 | 46.22 | 47.48 | 45.42 | 45.46 | 55,110 | -0.48(-1.04%) |
Apr 30, 2012 | 47.17 | 47.17 | 45.70 | 45.94 | 36,039 | -1.22(-2.59%) |
Apr 27, 2012 | 44.91 | 47.29 | 44.67 | 47.16 | 32,284 | +2.51(+5.62%) |
Apr 26, 2012 | 45.26 | 45.41 | 44.14 | 44.65 | 31,067 | -0.53(-1.17%) |
Apr 25, 2012 | 44.00 | 45.19 | 43.88 | 45.18 | 46,715 | +1.52(+3.48%) |
Apr 24, 2012 | 42.83 | 43.72 | 42.41 | 43.66 | 35,697 | +0.96(+2.25%) |
Apr 23, 2012 | 43.35 | 43.38 | 41.74 | 42.70 | 32,102 | -1.36(-3.09%) |
Apr 20, 2012 | 43.65 | 44.29 | 42.60 | 44.06 | 31,205 | +1.56(+3.67%) |
Apr 19, 2012 | 43.69 | 43.69 | 42.05 | 42.50 | 16,087 | -1.15(-2.63%) |
Apr 18, 2012 | 44.24 | 44.24 | 42.92 | 43.65 | 17,525 | -0.77(-1.73%) |
Apr 17, 2012 | 43.01 | 44.92 | 43.01 | 44.42 | 31,103 | +1.63(+3.81%) |
Apr 16, 2012 | 42.66 | 43.20 | 41.90 | 42.79 | 17,267 | +0.57(+1.35%) |
Apr 13, 2012 | 43.16 | 43.53 | 42.02 | 42.22 | 21,187 | -1.04(-2.40%) |
Apr 12, 2012 | 41.78 | 43.77 | 41.78 | 43.26 | 24,699 | +1.37(+3.27%) |
Apr 11, 2012 | 43.15 | 43.15 | 41.46 | 41.89 | 53,059 | -0.87(-2.03%) |
Apr 10, 2012 | 44.07 | 44.19 | 42.57 | 42.76 | 31,241 | -1.21(-2.75%) |
Apr 09, 2012 | 44.20 | 44.41 | 43.75 | 43.97 | 22,447 | -0.85(-1.90%) |
Apr 05, 2012 | 44.48 | 45.19 | 44.48 | 44.82 | 11,242 | +0.21(+0.47%) |
Apr 04, 2012 | 43.21 | 45.36 | 43.14 | 44.61 | 53,150 | +0.93(+2.13%) |
Apr 03, 2012 | 45.53 | 45.53 | 43.44 | 43.68 | 89,426 | -1.96(-4.29%) |
Apr 02, 2012 | 43.99 | 45.85 | 43.69 | 45.64 | 48,093 | +1.66(+3.77%) |
Mar 30, 2012 | 44.15 | 44.28 | 43.10 | 43.98 | 52,335 | +0.10(+0.23%) |
Mar 29, 2012 | 44.24 | 44.29 | 43.67 | 43.88 | 45,986 | -0.80(-1.79%) |
Mar 28, 2012 | 45.78 | 45.79 | 44.64 | 44.68 | 40,215 | -1.04(-2.27%) |
Mar 27, 2012 | 45.79 | 46.00 | 45.44 | 45.72 | 62,792 | -0.11(-0.24%) |
Mar 26, 2012 | 46.00 | 46.00 | 45.43 | 45.83 | 58,862 | +0.29(+0.64%) |
Mar 23, 2012 | 46.08 | 46.12 | 45.13 | 45.54 | 43,166 | -0.67(-1.45%) |
Mar 22, 2012 | 45.47 | 46.36 | 45.25 | 46.21 | 44,268 | +0.40(+0.87%) |
Mar 21, 2012 | 45.12 | 46.16 | 44.77 | 45.81 | 28,731 | +0.78(+1.73%) |
Mar 20, 2012 | 45.10 | 45.32 | 44.70 | 45.03 | 25,895 | -0.34(-0.75%) |
Mar 19, 2012 | 45.46 | 45.96 | 45.16 | 45.37 | 31,930 | -0.05(-0.11%) |
Mar 16, 2012 | 46.14 | 46.42 | 44.93 | 45.42 | 53,113 | -0.85(-1.84%) |
Mar 15, 2012 | 46.44 | 46.49 | 45.72 | 46.27 | 17,435 | -0.02(-0.04%) |
Mar 14, 2012 | 46.19 | 46.36 | 45.85 | 46.29 | 31,804 | +0.51(+1.11%) |
Mar 13, 2012 | 45.22 | 45.90 | 44.55 | 45.78 | 97,499 | +0.95(+2.12%) |
Mar 12, 2012 | 45.88 | 45.92 | 44.76 | 44.83 | 18,644 | -0.95(-2.08%) |
Mar 09, 2012 | 45.26 | 45.89 | 45.02 | 45.78 | 33,818 | +0.64(+1.42%) |
Mar 08, 2012 | 44.35 | 45.78 | 44.17 | 45.14 | 38,709 | +0.81(+1.83%) |
Mar 07, 2012 | 43.35 | 44.46 | 43.35 | 44.33 | 40,776 | +0.88(+2.03%) |
Mar 06, 2012 | 44.37 | 44.52 | 42.94 | 43.45 | 43,586 | -1.23(-2.75%) |
Mar 05, 2012 | 44.59 | 44.72 | 44.11 | 44.68 | 15,026 | +0.08(+0.18%) |
Mar 02, 2012 | 45.44 | 45.78 | 44.44 | 44.60 | 40,106 | -0.65(-1.44%) |