Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.33 | 44.54 | 43.38 | 44.32 | 464,675 | -0.08(-0.17%) |
May 30, 2012 | 45.23 | 45.50 | 44.34 | 44.39 | 259,688 | -1.12(-2.46%) |
May 29, 2012 | 45.70 | 45.76 | 45.23 | 45.51 | 363,243 | +0.43(+0.95%) |
May 25, 2012 | 45.80 | 46.16 | 44.95 | 45.08 | 410,703 | -0.64(-1.40%) |
May 24, 2012 | 45.42 | 45.91 | 45.28 | 45.72 | 325,410 | +0.26(+0.57%) |
May 23, 2012 | 44.39 | 45.58 | 44.13 | 45.46 | 323,254 | +0.85(+1.90%) |
May 22, 2012 | 45.13 | 45.52 | 44.46 | 44.61 | 384,202 | -0.44(-0.97%) |
May 21, 2012 | 44.32 | 45.11 | 43.80 | 45.05 | 575,326 | +0.76(+1.71%) |
May 18, 2012 | 44.92 | 45.18 | 44.14 | 44.29 | 301,321 | -0.32(-0.72%) |
May 17, 2012 | 46.53 | 46.79 | 44.57 | 44.61 | 544,249 | -1.87(-4.02%) |
May 16, 2012 | 46.01 | 46.80 | 45.93 | 46.48 | 401,039 | +0.55(+1.19%) |
May 15, 2012 | 45.11 | 46.15 | 44.70 | 45.93 | 302,878 | +0.73(+1.62%) |
May 14, 2012 | 45.29 | 46.00 | 44.73 | 45.20 | 363,664 | -0.37(-0.81%) |
May 11, 2012 | 45.68 | 46.10 | 45.42 | 45.57 | 263,664 | +0.02(+0.04%) |
May 10, 2012 | 46.00 | 46.22 | 45.41 | 45.55 | 416,148 | -0.24(-0.51%) |
May 09, 2012 | 45.18 | 45.99 | 45.05 | 45.79 | 521,023 | +0.12(+0.26%) |
May 08, 2012 | 45.12 | 45.67 | 44.70 | 45.67 | 570,730 | +0.16(+0.36%) |
May 07, 2012 | 45.32 | 45.89 | 45.06 | 45.51 | 356,718 | -0.02(-0.04%) |
May 04, 2012 | 46.01 | 46.13 | 45.15 | 45.52 | 335,108 | -0.61(-1.33%) |
May 03, 2012 | 46.37 | 47.09 | 46.09 | 46.14 | 493,130 | -0.34(-0.72%) |
May 02, 2012 | 44.96 | 46.78 | 44.96 | 46.47 | 443,934 | +1.16(+2.56%) |
May 01, 2012 | 44.85 | 45.69 | 44.31 | 45.31 | 921,100 | +0.34(+0.75%) |
Apr 30, 2012 | 45.52 | 45.76 | 44.80 | 44.98 | 761,750 | -0.55(-1.20%) |
Apr 27, 2012 | 45.74 | 45.94 | 44.38 | 45.52 | 830,275 | +0.39(+0.86%) |
Apr 26, 2012 | 48.04 | 48.21 | 44.85 | 45.14 | 1,311,715 | -3.11(-6.44%) |
Apr 25, 2012 | 47.73 | 48.46 | 47.57 | 48.25 | 528,726 | +0.84(+1.77%) |
Apr 24, 2012 | 47.53 | 47.71 | 46.46 | 47.41 | 216,712 | -0.04(-0.09%) |
Apr 23, 2012 | 47.26 | 47.50 | 46.71 | 47.45 | 249,490 | -0.26(-0.55%) |
Apr 20, 2012 | 47.20 | 47.97 | 47.12 | 47.71 | 281,728 | +0.54(+1.14%) |
Apr 19, 2012 | 47.84 | 48.01 | 46.77 | 47.17 | 381,836 | -0.65(-1.35%) |
Apr 18, 2012 | 48.39 | 48.42 | 47.78 | 47.82 | 540,737 | -0.71(-1.45%) |
Apr 17, 2012 | 48.21 | 48.67 | 48.14 | 48.52 | 294,130 | +0.73(+1.53%) |
Apr 16, 2012 | 47.61 | 48.14 | 47.14 | 47.79 | 196,844 | +0.50(+1.05%) |
Apr 13, 2012 | 47.70 | 47.99 | 47.28 | 47.30 | 240,870 | -0.51(-1.07%) |
Apr 12, 2012 | 47.46 | 48.09 | 47.46 | 47.81 | 374,459 | +0.41(+0.87%) |
Apr 11, 2012 | 47.54 | 47.76 | 47.25 | 47.40 | 308,850 | +0.34(+0.73%) |
Apr 10, 2012 | 48.12 | 48.12 | 46.61 | 47.05 | 505,662 | -1.15(-2.39%) |
Apr 09, 2012 | 48.00 | 48.35 | 47.67 | 48.20 | 186,836 | -0.47(-0.97%) |
Apr 05, 2012 | 48.35 | 48.94 | 48.35 | 48.67 | 202,748 | +0.08(+0.17%) |
Apr 04, 2012 | 49.03 | 49.08 | 48.25 | 48.59 | 556,984 | -0.83(-1.68%) |
Apr 03, 2012 | 49.19 | 49.57 | 49.19 | 49.42 | 302,401 | +0.18(+0.36%) |
Apr 02, 2012 | 48.49 | 49.58 | 48.22 | 49.25 | 472,538 | +0.76(+1.56%) |
Mar 30, 2012 | 49.15 | 49.15 | 48.37 | 48.49 | 226,656 | -0.37(-0.76%) |
Mar 29, 2012 | 48.59 | 49.02 | 48.17 | 48.86 | 371,153 | +0.03(+0.05%) |
Mar 28, 2012 | 48.93 | 48.93 | 48.17 | 48.83 | 273,199 | -0.02(-0.03%) |
Mar 27, 2012 | 48.79 | 48.90 | 48.46 | 48.85 | 214,139 | +0.18(+0.38%) |
Mar 26, 2012 | 48.68 | 48.90 | 48.42 | 48.67 | 418,757 | +0.47(+0.98%) |
Mar 23, 2012 | 48.41 | 48.49 | 47.62 | 48.20 | 357,545 | -0.25(-0.52%) |
Mar 22, 2012 | 48.49 | 48.49 | 47.77 | 48.45 | 215,836 | -0.60(-1.23%) |
Mar 21, 2012 | 48.20 | 49.09 | 47.99 | 49.05 | 380,049 | +0.83(+1.72%) |
Mar 20, 2012 | 48.12 | 48.26 | 47.65 | 48.22 | 176,287 | -0.15(-0.31%) |
Mar 19, 2012 | 48.26 | 49.01 | 48.09 | 48.37 | 410,509 | +0.06(+0.12%) |
Mar 16, 2012 | 48.68 | 48.77 | 48.11 | 48.31 | 541,826 | -0.45(-0.93%) |
Mar 15, 2012 | 47.51 | 49.24 | 47.44 | 48.77 | 500,531 | +1.26(+2.65%) |
Mar 14, 2012 | 47.59 | 47.88 | 47.03 | 47.51 | 274,236 | -0.25(-0.53%) |
Mar 13, 2012 | 47.41 | 47.77 | 47.00 | 47.76 | 376,637 | +0.68(+1.45%) |
Mar 12, 2012 | 47.18 | 47.36 | 46.72 | 47.08 | 205,756 | -0.08(-0.18%) |
Mar 09, 2012 | 46.62 | 47.25 | 46.17 | 47.16 | 421,051 | +0.70(+1.51%) |
Mar 08, 2012 | 46.04 | 46.59 | 45.77 | 46.46 | 493,223 | +0.84(+1.83%) |
Mar 07, 2012 | 45.83 | 45.83 | 45.21 | 45.62 | 403,924 | +0.00(+0.00%) |
Mar 06, 2012 | 45.36 | 45.71 | 45.01 | 45.62 | 466,865 | -0.17(-0.37%) |
Mar 05, 2012 | 45.44 | 45.85 | 45.17 | 45.79 | 406,539 | +0.19(+0.42%) |
Mar 02, 2012 | 46.01 | 46.04 | 45.41 | 45.60 | 855,629 | -0.89(-1.92%) |