Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.00 | 44.20 | 43.17 | 44.13 | 221,343 | +0.16(+0.38%) |
May 30, 2012 | 44.82 | 44.88 | 43.88 | 43.96 | 77,695 | -1.14(-2.53%) |
May 29, 2012 | 44.64 | 45.54 | 44.61 | 45.10 | 197,677 | +0.75(+1.68%) |
May 25, 2012 | 44.85 | 45.02 | 44.14 | 44.36 | 59,701 | -0.47(-1.06%) |
May 24, 2012 | 44.74 | 45.14 | 44.20 | 44.83 | 75,836 | +0.22(+0.50%) |
May 23, 2012 | 44.00 | 44.77 | 43.45 | 44.61 | 95,045 | +0.29(+0.65%) |
May 22, 2012 | 44.81 | 45.11 | 44.09 | 44.32 | 95,959 | -0.53(-1.19%) |
May 21, 2012 | 44.53 | 44.98 | 44.39 | 44.85 | 176,621 | +0.50(+1.13%) |
May 18, 2012 | 44.46 | 44.86 | 44.01 | 44.35 | 127,513 | -0.18(-0.41%) |
May 17, 2012 | 45.44 | 45.55 | 44.46 | 44.53 | 94,483 | -0.86(-1.90%) |
May 16, 2012 | 46.06 | 46.06 | 45.39 | 45.40 | 72,777 | -0.47(-1.02%) |
May 15, 2012 | 45.90 | 46.33 | 45.73 | 45.86 | 84,913 | -0.10(-0.21%) |
May 14, 2012 | 45.96 | 46.17 | 45.73 | 45.96 | 171,482 | -0.27(-0.58%) |
May 11, 2012 | 46.09 | 46.36 | 45.96 | 46.23 | 242,274 | -0.13(-0.28%) |
May 10, 2012 | 46.19 | 46.40 | 45.69 | 46.36 | 143,411 | +0.43(+0.93%) |
May 09, 2012 | 45.54 | 46.71 | 45.34 | 45.94 | 352,094 | +0.13(+0.27%) |
May 08, 2012 | 45.65 | 45.98 | 45.17 | 45.81 | 142,754 | -0.14(-0.32%) |
May 07, 2012 | 44.72 | 46.32 | 44.60 | 45.96 | 181,248 | +1.20(+2.69%) |
May 04, 2012 | 45.74 | 45.84 | 44.68 | 44.75 | 215,389 | -1.20(-2.62%) |
May 03, 2012 | 44.30 | 46.29 | 43.96 | 45.96 | 404,077 | +1.49(+3.34%) |
May 02, 2012 | 43.67 | 44.56 | 43.40 | 44.47 | 95,800 | +0.59(+1.35%) |
May 01, 2012 | 44.78 | 45.46 | 43.82 | 43.88 | 158,896 | -0.76(-1.70%) |
Apr 30, 2012 | 45.00 | 45.09 | 44.57 | 44.63 | 106,815 | -0.32(-0.70%) |
Apr 27, 2012 | 44.85 | 45.23 | 44.50 | 44.95 | 112,666 | +0.14(+0.32%) |
Apr 26, 2012 | 44.71 | 44.92 | 44.59 | 44.80 | 103,662 | +0.12(+0.27%) |
Apr 25, 2012 | 43.82 | 44.69 | 43.82 | 44.69 | 135,925 | +1.13(+2.58%) |
Apr 24, 2012 | 42.98 | 43.78 | 42.96 | 43.56 | 122,537 | +0.65(+1.52%) |
Apr 23, 2012 | 42.69 | 43.22 | 42.42 | 42.91 | 164,341 | -0.45(-1.05%) |
Apr 20, 2012 | 43.34 | 43.53 | 43.04 | 43.36 | 212,445 | +0.48(+1.12%) |
Apr 19, 2012 | 43.51 | 43.62 | 42.57 | 42.88 | 202,614 | -0.50(-1.15%) |
Apr 18, 2012 | 43.78 | 43.80 | 43.13 | 43.38 | 202,139 | -0.39(-0.90%) |
Apr 17, 2012 | 44.13 | 44.30 | 43.76 | 43.78 | 181,190 | -0.01(-0.02%) |
Apr 16, 2012 | 44.13 | 44.13 | 43.69 | 43.78 | 213,786 | -0.07(-0.17%) |
Apr 13, 2012 | 44.30 | 44.42 | 43.82 | 43.86 | 135,499 | -0.41(-0.92%) |
Apr 12, 2012 | 43.96 | 44.60 | 43.86 | 44.27 | 203,667 | +0.24(+0.54%) |
Apr 11, 2012 | 44.14 | 44.27 | 43.55 | 44.03 | 198,049 | +0.24(+0.56%) |
Apr 10, 2012 | 44.77 | 44.81 | 43.68 | 43.78 | 213,479 | -1.02(-2.28%) |
Apr 09, 2012 | 44.74 | 45.12 | 44.57 | 44.80 | 174,599 | -0.70(-1.55%) |
Apr 05, 2012 | 45.23 | 45.67 | 45.13 | 45.51 | 97,289 | +0.11(+0.23%) |
Apr 04, 2012 | 45.38 | 45.56 | 45.22 | 45.40 | 166,337 | -0.30(-0.66%) |
Apr 03, 2012 | 45.80 | 46.35 | 45.56 | 45.71 | 141,424 | -0.09(-0.20%) |
Apr 02, 2012 | 45.38 | 45.99 | 45.13 | 45.80 | 171,261 | +0.35(+0.77%) |
Mar 30, 2012 | 46.30 | 46.58 | 45.28 | 45.45 | 163,271 | -0.53(-1.15%) |
Mar 29, 2012 | 45.41 | 46.11 | 45.15 | 45.98 | 182,879 | +0.27(+0.59%) |
Mar 28, 2012 | 46.42 | 46.46 | 45.38 | 45.71 | 177,642 | -0.55(-1.18%) |
Mar 27, 2012 | 46.64 | 46.64 | 46.25 | 46.25 | 81,766 | -0.26(-0.55%) |
Mar 26, 2012 | 46.46 | 46.72 | 46.19 | 46.51 | 129,876 | +0.47(+1.01%) |
Mar 23, 2012 | 45.81 | 46.07 | 45.13 | 46.04 | 135,378 | +0.43(+0.95%) |
Mar 22, 2012 | 45.91 | 46.18 | 45.23 | 45.61 | 101,629 | -0.84(-1.80%) |
Mar 21, 2012 | 46.20 | 46.70 | 45.99 | 46.44 | 63,286 | +0.39(+0.84%) |
Mar 20, 2012 | 46.07 | 46.40 | 45.86 | 46.06 | 65,132 | -0.14(-0.30%) |
Mar 19, 2012 | 46.09 | 46.69 | 46.07 | 46.19 | 142,591 | +0.07(+0.14%) |
Mar 16, 2012 | 46.17 | 46.64 | 46.04 | 46.13 | 414,544 | -0.35(-0.75%) |
Mar 15, 2012 | 46.75 | 46.91 | 46.13 | 46.48 | 113,946 | -0.33(-0.70%) |
Mar 14, 2012 | 47.27 | 47.87 | 46.44 | 46.81 | 97,011 | -1.16(-2.43%) |
Mar 13, 2012 | 47.30 | 48.04 | 47.08 | 47.97 | 110,667 | +1.03(+2.19%) |
Mar 12, 2012 | 47.83 | 47.86 | 46.87 | 46.94 | 112,426 | -0.88(-1.84%) |
Mar 09, 2012 | 47.24 | 48.04 | 47.24 | 47.83 | 94,142 | +0.49(+1.04%) |
Mar 08, 2012 | 47.20 | 47.46 | 46.82 | 47.33 | 148,830 | +0.42(+0.90%) |
Mar 07, 2012 | 46.40 | 47.04 | 46.06 | 46.91 | 104,762 | +0.66(+1.42%) |
Mar 06, 2012 | 46.21 | 46.54 | 46.11 | 46.25 | 82,511 | -0.34(-0.73%) |
Mar 05, 2012 | 46.15 | 46.66 | 46.13 | 46.59 | 123,038 | +0.57(+1.24%) |
Mar 02, 2012 | 46.42 | 46.74 | 45.94 | 46.02 | 284,413 | -0.36(-0.77%) |