Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.82 | 45.04 | 43.86 | 44.39 | 1,014,481 | -0.67(-1.50%) |
May 30, 2012 | 45.61 | 45.61 | 44.91 | 45.07 | 579,737 | -0.82(-1.78%) |
May 29, 2012 | 45.37 | 46.06 | 45.18 | 45.89 | 547,308 | +0.89(+1.97%) |
May 25, 2012 | 44.83 | 45.17 | 44.42 | 45.00 | 728,149 | +0.27(+0.60%) |
May 24, 2012 | 44.82 | 44.91 | 43.71 | 44.74 | 390,563 | -0.06(-0.14%) |
May 23, 2012 | 43.61 | 44.85 | 43.30 | 44.80 | 1,040,969 | +0.99(+2.26%) |
May 22, 2012 | 42.83 | 44.07 | 42.58 | 43.81 | 1,227,565 | +1.05(+2.46%) |
May 21, 2012 | 42.29 | 42.80 | 41.97 | 42.75 | 1,085,874 | +0.46(+1.10%) |
May 18, 2012 | 42.93 | 43.09 | 42.14 | 42.29 | 541,400 | -0.46(-1.09%) |
May 17, 2012 | 44.38 | 44.38 | 42.69 | 42.75 | 941,976 | -1.49(-3.36%) |
May 16, 2012 | 44.09 | 44.62 | 44.05 | 44.24 | 898,950 | +0.09(+0.20%) |
May 15, 2012 | 43.80 | 44.33 | 43.68 | 44.15 | 1,847,531 | +0.18(+0.41%) |
May 14, 2012 | 44.11 | 44.20 | 43.71 | 43.97 | 1,164,530 | -0.41(-0.93%) |
May 11, 2012 | 45.03 | 45.24 | 44.25 | 44.39 | 1,151,104 | -0.86(-1.90%) |
May 10, 2012 | 45.40 | 45.66 | 45.19 | 45.25 | 943,607 | +0.12(+0.27%) |
May 09, 2012 | 44.71 | 45.37 | 44.37 | 45.13 | 1,341,436 | +0.24(+0.54%) |
May 08, 2012 | 44.69 | 45.01 | 44.17 | 44.88 | 662,517 | -0.15(-0.33%) |
May 07, 2012 | 45.42 | 45.78 | 44.89 | 45.03 | 544,214 | -0.22(-0.48%) |
May 04, 2012 | 45.52 | 45.75 | 44.80 | 45.25 | 642,032 | -0.49(-1.07%) |
May 03, 2012 | 46.36 | 46.44 | 45.58 | 45.74 | 1,186,734 | -0.57(-1.23%) |
May 02, 2012 | 45.22 | 46.44 | 45.16 | 46.31 | 716,642 | +0.81(+1.78%) |
May 01, 2012 | 45.57 | 46.26 | 45.26 | 45.50 | 834,719 | -0.14(-0.30%) |
Apr 30, 2012 | 46.15 | 46.15 | 45.42 | 45.63 | 760,788 | -0.53(-1.15%) |
Apr 27, 2012 | 46.30 | 46.35 | 45.82 | 46.17 | 756,142 | +0.04(+0.08%) |
Apr 26, 2012 | 46.15 | 46.31 | 45.86 | 46.13 | 875,698 | -0.02(-0.05%) |
Apr 25, 2012 | 45.97 | 46.21 | 45.65 | 46.15 | 1,621,924 | +0.63(+1.37%) |
Apr 24, 2012 | 47.37 | 47.43 | 45.48 | 45.53 | 1,579,930 | -1.74(-3.68%) |
Apr 23, 2012 | 48.44 | 48.47 | 47.24 | 47.27 | 1,302,485 | -1.67(-3.40%) |
Apr 20, 2012 | 48.91 | 49.19 | 48.81 | 48.93 | 391,582 | +0.27(+0.56%) |
Apr 19, 2012 | 49.42 | 49.53 | 48.33 | 48.66 | 463,785 | -0.87(-1.75%) |
Apr 18, 2012 | 49.47 | 49.67 | 49.17 | 49.53 | 542,619 | +0.04(+0.07%) |
Apr 17, 2012 | 48.91 | 49.71 | 48.66 | 49.49 | 461,702 | +0.95(+1.96%) |
Apr 16, 2012 | 48.24 | 48.63 | 47.94 | 48.54 | 371,950 | +0.45(+0.93%) |
Apr 13, 2012 | 48.15 | 48.57 | 47.89 | 48.09 | 300,305 | -0.24(-0.50%) |
Apr 12, 2012 | 48.41 | 48.79 | 48.23 | 48.33 | 529,077 | -0.07(-0.14%) |
Apr 11, 2012 | 48.10 | 48.43 | 47.77 | 48.40 | 485,089 | +0.82(+1.73%) |
Apr 10, 2012 | 49.31 | 49.45 | 47.55 | 47.58 | 593,903 | -1.83(-3.70%) |
Apr 09, 2012 | 49.83 | 49.99 | 49.22 | 49.40 | 683,682 | -1.10(-2.17%) |
Apr 05, 2012 | 51.01 | 51.29 | 50.27 | 50.50 | 583,323 | -0.48(-0.94%) |
Apr 04, 2012 | 51.54 | 51.65 | 49.63 | 50.98 | 809,825 | -1.04(-1.99%) |
Apr 03, 2012 | 51.57 | 52.31 | 51.49 | 52.01 | 629,056 | +0.51(+0.98%) |
Apr 02, 2012 | 51.23 | 51.98 | 50.94 | 51.51 | 518,216 | +0.10(+0.20%) |
Mar 30, 2012 | 51.88 | 51.98 | 51.40 | 51.40 | 303,492 | -0.16(-0.31%) |
Mar 29, 2012 | 51.72 | 51.81 | 51.11 | 51.56 | 335,609 | -0.45(-0.87%) |
Mar 28, 2012 | 51.54 | 52.04 | 50.98 | 52.01 | 429,303 | +0.58(+1.13%) |
Mar 27, 2012 | 51.67 | 51.78 | 51.36 | 51.43 | 305,281 | -0.22(-0.43%) |
Mar 26, 2012 | 51.40 | 51.77 | 51.27 | 51.65 | 301,817 | +0.66(+1.30%) |
Mar 23, 2012 | 50.88 | 51.03 | 50.22 | 50.99 | 160,212 | +0.11(+0.22%) |
Mar 22, 2012 | 51.07 | 51.16 | 50.32 | 50.88 | 312,064 | -0.47(-0.91%) |
Mar 21, 2012 | 51.12 | 51.78 | 50.54 | 51.35 | 378,482 | +0.36(+0.70%) |
Mar 20, 2012 | 50.79 | 51.21 | 50.70 | 50.99 | 235,280 | -0.08(-0.16%) |
Mar 19, 2012 | 51.19 | 51.41 | 50.81 | 51.07 | 389,164 | -0.29(-0.56%) |
Mar 16, 2012 | 51.72 | 51.90 | 51.32 | 51.36 | 630,705 | -0.38(-0.73%) |
Mar 15, 2012 | 51.97 | 52.09 | 51.37 | 51.74 | 404,462 | -0.23(-0.45%) |
Mar 14, 2012 | 51.99 | 52.12 | 51.31 | 51.98 | 297,440 | -0.02(-0.05%) |
Mar 13, 2012 | 51.15 | 52.02 | 50.95 | 52.00 | 289,174 | +1.02(+2.00%) |
Mar 12, 2012 | 50.78 | 51.13 | 50.46 | 50.98 | 263,446 | +0.20(+0.39%) |
Mar 09, 2012 | 50.44 | 51.21 | 50.36 | 50.78 | 258,070 | +0.46(+0.91%) |
Mar 08, 2012 | 49.99 | 50.70 | 49.60 | 50.33 | 269,677 | +0.66(+1.33%) |
Mar 07, 2012 | 49.29 | 49.96 | 49.11 | 49.67 | 358,241 | +0.50(+1.02%) |
Mar 06, 2012 | 49.41 | 49.52 | 49.00 | 49.17 | 369,973 | -0.54(-1.09%) |
Mar 05, 2012 | 49.45 | 49.85 | 49.32 | 49.71 | 233,830 | +0.19(+0.39%) |
Mar 02, 2012 | 49.03 | 49.67 | 48.52 | 49.52 | 452,128 | +0.50(+1.02%) |