Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.63 | 45.06 | 44.36 | 44.87 | 1,446,553 | +0.31(+0.70%) |
May 30, 2012 | 44.62 | 44.71 | 44.46 | 44.56 | 1,150,793 | -0.53(-1.18%) |
May 29, 2012 | 44.32 | 45.12 | 44.20 | 45.09 | 1,068,345 | +1.00(+2.26%) |
May 25, 2012 | 43.81 | 44.21 | 43.80 | 44.10 | 1,117,700 | -0.04(-0.08%) |
May 24, 2012 | 44.52 | 44.58 | 43.68 | 44.13 | 1,603,550 | -0.25(-0.56%) |
May 23, 2012 | 43.89 | 44.47 | 43.48 | 44.38 | 840,608 | +0.27(+0.61%) |
May 22, 2012 | 44.00 | 44.20 | 43.55 | 44.11 | 1,151,211 | +0.29(+0.67%) |
May 21, 2012 | 42.85 | 43.88 | 42.76 | 43.82 | 1,081,763 | +0.97(+2.26%) |
May 18, 2012 | 43.46 | 43.50 | 42.62 | 42.85 | 1,506,307 | -0.46(-1.07%) |
May 17, 2012 | 45.26 | 45.26 | 43.31 | 43.31 | 2,581,616 | -2.07(-4.55%) |
May 16, 2012 | 45.47 | 45.61 | 45.28 | 45.38 | 915,569 | +0.28(+0.62%) |
May 15, 2012 | 45.45 | 45.48 | 44.90 | 45.10 | 995,249 | -0.31(-0.69%) |
May 14, 2012 | 45.76 | 45.86 | 45.16 | 45.41 | 947,380 | -0.67(-1.45%) |
May 11, 2012 | 45.75 | 46.43 | 45.23 | 46.08 | 1,584,037 | +0.01(+0.03%) |
May 10, 2012 | 46.39 | 46.59 | 45.94 | 46.07 | 654,336 | +0.10(+0.22%) |
May 09, 2012 | 45.90 | 46.32 | 45.80 | 45.97 | 959,189 | -0.42(-0.91%) |
May 08, 2012 | 46.18 | 46.43 | 45.76 | 46.39 | 971,530 | -0.11(-0.25%) |
May 07, 2012 | 46.06 | 46.72 | 46.03 | 46.50 | 1,103,318 | +0.21(+0.46%) |
May 04, 2012 | 46.62 | 46.80 | 46.23 | 46.29 | 1,048,922 | -0.55(-1.17%) |
May 03, 2012 | 47.13 | 47.37 | 46.75 | 46.84 | 581,264 | -0.44(-0.93%) |
May 02, 2012 | 46.66 | 47.31 | 46.55 | 47.28 | 1,262,990 | +0.45(+0.96%) |
May 01, 2012 | 46.06 | 47.17 | 46.01 | 46.83 | 1,097,856 | +0.69(+1.50%) |
Apr 30, 2012 | 46.83 | 46.88 | 46.04 | 46.14 | 739,574 | -0.65(-1.39%) |
Apr 27, 2012 | 46.26 | 46.87 | 45.89 | 46.79 | 1,159,107 | +0.76(+1.66%) |
Apr 26, 2012 | 45.47 | 46.06 | 45.34 | 46.03 | 1,089,268 | +0.58(+1.27%) |
Apr 25, 2012 | 44.99 | 45.46 | 44.72 | 45.45 | 1,518,264 | +0.74(+1.66%) |
Apr 24, 2012 | 44.82 | 45.18 | 44.62 | 44.71 | 1,993,215 | +0.02(+0.05%) |
Apr 23, 2012 | 45.00 | 45.00 | 44.47 | 44.69 | 1,353,901 | -0.73(-1.62%) |
Apr 20, 2012 | 45.30 | 45.79 | 45.25 | 45.42 | 1,516,815 | +0.23(+0.50%) |
Apr 19, 2012 | 46.38 | 46.72 | 44.79 | 45.19 | 3,418,627 | -0.78(-1.70%) |
Apr 18, 2012 | 45.63 | 46.16 | 45.53 | 45.98 | 1,547,903 | +0.19(+0.42%) |
Apr 17, 2012 | 45.63 | 45.88 | 45.35 | 45.78 | 1,124,840 | +0.62(+1.37%) |
Apr 16, 2012 | 44.98 | 45.38 | 44.87 | 45.16 | 1,320,119 | +0.33(+0.75%) |
Apr 13, 2012 | 44.82 | 45.13 | 44.67 | 44.83 | 1,211,889 | -0.03(-0.06%) |
Apr 12, 2012 | 44.12 | 44.89 | 44.08 | 44.86 | 1,265,337 | +0.77(+1.74%) |
Apr 11, 2012 | 43.45 | 44.11 | 43.35 | 44.09 | 1,252,322 | +1.15(+2.67%) |
Apr 10, 2012 | 44.02 | 44.07 | 42.86 | 42.94 | 1,414,970 | -1.29(-2.91%) |
Apr 09, 2012 | 44.48 | 44.59 | 44.10 | 44.23 | 900,479 | -0.90(-1.99%) |
Apr 05, 2012 | 44.62 | 45.15 | 44.52 | 45.13 | 1,036,657 | +0.38(+0.84%) |
Apr 04, 2012 | 44.86 | 44.98 | 44.58 | 44.75 | 1,164,213 | -0.42(-0.93%) |
Apr 03, 2012 | 45.22 | 45.38 | 44.99 | 45.17 | 1,022,517 | +0.10(+0.22%) |
Apr 02, 2012 | 44.71 | 45.30 | 44.63 | 45.07 | 1,087,272 | +0.38(+0.84%) |
Mar 30, 2012 | 44.66 | 44.85 | 44.43 | 44.69 | 1,562,746 | +0.19(+0.42%) |
Mar 29, 2012 | 44.60 | 44.72 | 44.05 | 44.51 | 1,152,995 | -0.28(-0.62%) |
Mar 28, 2012 | 44.58 | 44.79 | 44.23 | 44.79 | 1,747,999 | +0.26(+0.58%) |
Mar 27, 2012 | 44.44 | 44.59 | 43.97 | 44.53 | 1,325,519 | +0.23(+0.51%) |
Mar 26, 2012 | 44.01 | 44.32 | 43.95 | 44.30 | 1,266,119 | +0.53(+1.20%) |
Mar 23, 2012 | 44.25 | 44.25 | 43.63 | 43.78 | 1,209,972 | -0.42(-0.95%) |
Mar 22, 2012 | 44.52 | 44.58 | 44.02 | 44.20 | 964,972 | -0.59(-1.32%) |
Mar 21, 2012 | 44.82 | 44.96 | 44.74 | 44.79 | 1,112,360 | -0.05(-0.11%) |
Mar 20, 2012 | 44.72 | 44.84 | 44.57 | 44.84 | 957,566 | -0.10(-0.22%) |
Mar 19, 2012 | 44.77 | 44.96 | 44.52 | 44.94 | 947,752 | +0.10(+0.22%) |
Mar 16, 2012 | 45.20 | 45.20 | 44.74 | 44.84 | 1,427,895 | -0.36(-0.80%) |
Mar 15, 2012 | 45.41 | 45.48 | 44.91 | 45.20 | 1,090,331 | -0.21(-0.47%) |
Mar 14, 2012 | 45.34 | 45.50 | 45.19 | 45.41 | 882,343 | +0.14(+0.31%) |
Mar 13, 2012 | 44.84 | 45.31 | 44.42 | 45.27 | 1,379,296 | +0.65(+1.45%) |
Mar 12, 2012 | 44.87 | 44.87 | 44.42 | 44.62 | 1,064,345 | -0.17(-0.38%) |
Mar 09, 2012 | 44.82 | 45.02 | 44.64 | 44.79 | 972,823 | -0.05(-0.11%) |
Mar 08, 2012 | 44.52 | 44.93 | 44.49 | 44.84 | 1,255,529 | +0.56(+1.27%) |
Mar 07, 2012 | 44.12 | 44.44 | 43.97 | 44.28 | 1,510,349 | +0.29(+0.66%) |
Mar 06, 2012 | 43.99 | 44.16 | 43.70 | 43.99 | 1,384,141 | -0.37(-0.83%) |
Mar 05, 2012 | 44.22 | 44.39 | 44.07 | 44.36 | 1,079,131 | +0.00(+0.00%) |
Mar 02, 2012 | 44.34 | 44.50 | 44.18 | 44.36 | 1,294,809 | -0.13(-0.30%) |