Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.38 | 35.96 | 35.17 | 35.83 | 353,845 | +0.41(+1.16%) |
May 30, 2012 | 36.33 | 36.34 | 35.26 | 35.42 | 508,014 | -1.20(-3.28%) |
May 29, 2012 | 35.80 | 36.75 | 35.63 | 36.62 | 320,977 | +1.29(+3.65%) |
May 25, 2012 | 35.26 | 35.66 | 35.15 | 35.33 | 219,059 | +0.03(+0.08%) |
May 24, 2012 | 35.55 | 35.84 | 34.80 | 35.30 | 368,797 | -0.05(-0.14%) |
May 23, 2012 | 35.04 | 35.42 | 34.43 | 35.35 | 409,104 | +0.09(+0.26%) |
May 22, 2012 | 35.26 | 35.68 | 34.95 | 35.26 | 546,039 | +0.14(+0.40%) |
May 21, 2012 | 33.64 | 35.20 | 33.57 | 35.12 | 663,530 | +1.62(+4.84%) |
May 18, 2012 | 33.96 | 34.48 | 33.45 | 33.50 | 657,940 | -0.41(-1.21%) |
May 17, 2012 | 35.12 | 35.45 | 33.70 | 33.91 | 863,287 | -1.05(-2.99%) |
May 16, 2012 | 38.75 | 38.79 | 34.83 | 34.95 | 1,556,704 | -3.94(-10.12%) |
May 15, 2012 | 39.50 | 39.86 | 38.75 | 38.89 | 413,571 | -0.84(-2.11%) |
May 14, 2012 | 39.96 | 40.21 | 39.52 | 39.73 | 325,509 | -0.47(-1.17%) |
May 11, 2012 | 39.93 | 40.61 | 39.93 | 40.20 | 361,869 | -0.09(-0.22%) |
May 10, 2012 | 40.47 | 40.51 | 39.92 | 40.29 | 492,026 | +0.09(+0.22%) |
May 09, 2012 | 39.66 | 40.28 | 38.92 | 40.20 | 513,935 | +0.21(+0.53%) |
May 08, 2012 | 39.49 | 40.19 | 38.85 | 39.99 | 313,024 | +0.31(+0.78%) |
May 07, 2012 | 39.84 | 40.13 | 39.24 | 39.68 | 373,970 | -0.32(-0.80%) |
May 04, 2012 | 40.58 | 40.58 | 39.85 | 40.00 | 369,170 | -0.72(-1.77%) |
May 03, 2012 | 41.35 | 41.56 | 40.45 | 40.72 | 352,709 | -0.61(-1.48%) |
May 02, 2012 | 40.75 | 41.36 | 40.59 | 41.33 | 337,538 | +0.28(+0.68%) |
May 01, 2012 | 40.98 | 41.68 | 40.79 | 41.05 | 407,894 | +0.25(+0.61%) |
Apr 30, 2012 | 41.76 | 41.98 | 40.68 | 40.80 | 644,134 | -0.88(-2.11%) |
Apr 27, 2012 | 43.19 | 43.19 | 41.30 | 41.68 | 671,060 | -1.42(-3.29%) |
Apr 26, 2012 | 40.26 | 43.40 | 39.16 | 43.10 | 1,823,288 | -1.63(-3.64%) |
Apr 25, 2012 | 43.76 | 45.12 | 43.43 | 44.73 | 687,213 | +1.26(+2.90%) |
Apr 24, 2012 | 43.46 | 43.74 | 43.06 | 43.47 | 318,900 | -0.09(-0.21%) |
Apr 23, 2012 | 43.84 | 44.08 | 42.95 | 43.56 | 324,980 | -0.76(-1.71%) |
Apr 20, 2012 | 44.58 | 44.96 | 44.20 | 44.32 | 231,966 | -0.16(-0.37%) |
Apr 19, 2012 | 44.47 | 45.06 | 44.01 | 44.48 | 424,384 | +0.09(+0.19%) |
Apr 18, 2012 | 43.96 | 44.68 | 43.83 | 44.40 | 199,038 | +0.10(+0.23%) |
Apr 17, 2012 | 43.96 | 44.70 | 43.82 | 44.30 | 288,431 | +0.54(+1.23%) |
Apr 16, 2012 | 43.79 | 44.06 | 43.04 | 43.76 | 266,502 | +0.15(+0.34%) |
Apr 13, 2012 | 44.30 | 44.47 | 43.53 | 43.61 | 383,123 | -0.72(-1.62%) |
Apr 12, 2012 | 43.48 | 44.54 | 43.24 | 44.33 | 193,511 | +1.11(+2.57%) |
Apr 11, 2012 | 42.38 | 43.45 | 42.23 | 43.22 | 261,295 | +1.15(+2.73%) |
Apr 10, 2012 | 42.69 | 42.99 | 41.93 | 42.07 | 459,197 | -0.70(-1.64%) |
Apr 09, 2012 | 43.59 | 43.59 | 42.75 | 42.77 | 332,410 | -1.62(-3.65%) |
Apr 05, 2012 | 44.51 | 44.82 | 44.00 | 44.39 | 294,542 | -0.34(-0.76%) |
Apr 04, 2012 | 44.96 | 45.14 | 44.01 | 44.73 | 462,921 | -0.69(-1.52%) |
Apr 03, 2012 | 45.07 | 45.63 | 44.67 | 45.42 | 360,864 | +0.16(+0.35%) |
Apr 02, 2012 | 45.14 | 45.50 | 44.31 | 45.26 | 483,564 | -0.15(-0.33%) |
Mar 30, 2012 | 45.56 | 45.75 | 45.12 | 45.41 | 482,877 | -0.10(-0.22%) |
Mar 29, 2012 | 44.80 | 45.63 | 44.43 | 45.51 | 453,223 | +0.32(+0.71%) |
Mar 28, 2012 | 44.82 | 45.22 | 44.36 | 45.19 | 343,054 | +0.33(+0.74%) |
Mar 27, 2012 | 44.77 | 44.91 | 44.19 | 44.86 | 246,180 | +0.37(+0.83%) |
Mar 26, 2012 | 44.57 | 44.67 | 44.07 | 44.49 | 240,520 | +0.42(+0.95%) |
Mar 23, 2012 | 43.71 | 44.29 | 43.55 | 44.07 | 230,830 | +0.23(+0.52%) |
Mar 22, 2012 | 43.34 | 43.96 | 43.19 | 43.84 | 229,264 | -0.20(-0.45%) |
Mar 21, 2012 | 44.00 | 44.37 | 43.59 | 44.04 | 210,779 | +0.04(+0.09%) |
Mar 20, 2012 | 44.21 | 44.50 | 43.51 | 44.00 | 189,142 | -0.62(-1.39%) |
Mar 19, 2012 | 44.81 | 45.01 | 44.20 | 44.62 | 331,269 | -0.03(-0.07%) |
Mar 16, 2012 | 46.99 | 47.05 | 44.17 | 44.65 | 1,117,759 | -2.28(-4.86%) |
Mar 15, 2012 | 46.23 | 47.14 | 46.12 | 46.93 | 500,478 | +0.80(+1.73%) |
Mar 14, 2012 | 46.54 | 46.78 | 45.77 | 46.13 | 290,122 | -0.25(-0.54%) |
Mar 13, 2012 | 45.70 | 46.46 | 45.09 | 46.38 | 386,386 | +0.93(+2.05%) |
Mar 12, 2012 | 46.02 | 46.08 | 45.01 | 45.45 | 244,354 | -0.68(-1.47%) |
Mar 09, 2012 | 45.00 | 46.25 | 45.00 | 46.13 | 367,325 | +1.07(+2.37%) |
Mar 08, 2012 | 44.62 | 45.29 | 44.17 | 45.06 | 367,313 | +1.02(+2.32%) |
Mar 07, 2012 | 43.76 | 44.41 | 43.34 | 44.04 | 363,326 | +0.53(+1.22%) |
Mar 06, 2012 | 44.07 | 44.30 | 42.89 | 43.51 | 439,467 | -1.09(-2.44%) |
Mar 05, 2012 | 44.40 | 45.06 | 44.03 | 44.60 | 333,555 | +0.12(+0.27%) |
Mar 02, 2012 | 45.62 | 45.83 | 44.22 | 44.48 | 302,358 | -1.03(-2.26%) |