Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.79 | 44.97 | 44.75 | 44.92 | 98,383 | +0.22(+0.49%) |
May 30, 2012 | 44.54 | 44.70 | 44.52 | 44.70 | 37,568 | +0.26(+0.59%) |
May 29, 2012 | 44.56 | 44.56 | 44.43 | 44.44 | 49,662 | -0.10(-0.22%) |
May 25, 2012 | 44.56 | 44.56 | 44.49 | 44.54 | 38,136 | +0.01(+0.01%) |
May 24, 2012 | 44.57 | 44.57 | 44.51 | 44.53 | 41,929 | -0.05(-0.12%) |
May 23, 2012 | 44.63 | 44.68 | 44.58 | 44.58 | 65,473 | -0.01(-0.03%) |
May 22, 2012 | 44.66 | 44.66 | 44.54 | 44.60 | 39,038 | -0.09(-0.19%) |
May 21, 2012 | 44.65 | 44.75 | 44.61 | 44.68 | 86,999 | +0.09(+0.19%) |
May 18, 2012 | 44.47 | 44.64 | 44.47 | 44.60 | 60,168 | +0.05(+0.12%) |
May 17, 2012 | 44.28 | 44.63 | 44.27 | 44.54 | 53,192 | +0.16(+0.37%) |
May 16, 2012 | 44.35 | 44.40 | 44.33 | 44.38 | 49,585 | -0.08(-0.17%) |
May 15, 2012 | 44.37 | 44.47 | 44.35 | 44.46 | 57,342 | +0.09(+0.19%) |
May 14, 2012 | 44.26 | 44.37 | 44.26 | 44.37 | 92,594 | +0.16(+0.37%) |
May 11, 2012 | 44.21 | 44.23 | 44.16 | 44.21 | 51,855 | +0.03(+0.07%) |
May 10, 2012 | 44.14 | 44.18 | 44.11 | 44.18 | 29,658 | +0.00(+0.00%) |
May 09, 2012 | 44.36 | 44.38 | 44.16 | 44.18 | 46,309 | -0.06(-0.14%) |
May 08, 2012 | 44.22 | 44.30 | 44.22 | 44.24 | 575,066 | +0.10(+0.23%) |
May 07, 2012 | 44.17 | 44.19 | 44.11 | 44.14 | 34,341 | -0.00(-0.00%) |
May 04, 2012 | 44.14 | 44.14 | 44.05 | 44.14 | 52,915 | +0.03(+0.07%) |
May 03, 2012 | 44.12 | 44.18 | 44.09 | 44.11 | 58,214 | -0.05(-0.11%) |
May 02, 2012 | 44.13 | 44.17 | 44.12 | 44.16 | 66,755 | +0.05(+0.12%) |
May 01, 2012 | 44.19 | 44.19 | 44.04 | 44.10 | 79,889 | -0.11(-0.25%) |
Apr 30, 2012 | 44.26 | 44.29 | 44.19 | 44.21 | 141,064 | -0.02(-0.04%) |
Apr 27, 2012 | 44.23 | 44.27 | 44.17 | 44.23 | 77,050 | -0.02(-0.04%) |
Apr 26, 2012 | 44.13 | 44.24 | 44.10 | 44.24 | 56,580 | +0.19(+0.44%) |
Apr 25, 2012 | 43.98 | 44.06 | 43.90 | 44.05 | 44,380 | -0.03(-0.07%) |
Apr 24, 2012 | 44.11 | 44.13 | 44.05 | 44.08 | 24,961 | -0.02(-0.05%) |
Apr 23, 2012 | 44.15 | 44.15 | 44.08 | 44.10 | 70,193 | +0.08(+0.18%) |
Apr 20, 2012 | 43.89 | 44.03 | 43.86 | 44.03 | 97,584 | +0.10(+0.23%) |
Apr 19, 2012 | 43.99 | 44.03 | 43.92 | 43.92 | 20,902 | -0.12(-0.26%) |
Apr 18, 2012 | 44.07 | 44.07 | 43.99 | 44.04 | 18,741 | -0.04(-0.09%) |
Apr 17, 2012 | 43.97 | 44.08 | 43.96 | 44.08 | 44,068 | +0.08(+0.18%) |
Apr 16, 2012 | 43.99 | 44.05 | 43.97 | 44.00 | 47,971 | +0.01(+0.01%) |
Apr 13, 2012 | 43.99 | 44.02 | 43.92 | 44.00 | 17,881 | +0.18(+0.41%) |
Apr 12, 2012 | 43.91 | 43.94 | 43.81 | 43.82 | 39,878 | -0.09(-0.21%) |
Apr 11, 2012 | 43.79 | 43.93 | 43.73 | 43.91 | 410,277 | +0.03(+0.07%) |
Apr 10, 2012 | 43.74 | 43.89 | 43.71 | 43.88 | 59,171 | +0.25(+0.58%) |
Apr 09, 2012 | 43.71 | 43.71 | 43.61 | 43.63 | 57,644 | +0.23(+0.53%) |
Apr 05, 2012 | 43.41 | 43.41 | 43.33 | 43.40 | 38,117 | +0.10(+0.23%) |
Apr 04, 2012 | 43.37 | 43.40 | 43.24 | 43.30 | 53,151 | +0.02(+0.04%) |
Apr 03, 2012 | 43.62 | 43.72 | 43.27 | 43.28 | 89,877 | -0.30(-0.69%) |
Apr 02, 2012 | 43.55 | 43.58 | 43.45 | 43.58 | 167,328 | +0.21(+0.48%) |
Mar 30, 2012 | 43.57 | 43.59 | 43.30 | 43.37 | 65,029 | -0.19(-0.44%) |
Mar 29, 2012 | 43.57 | 43.62 | 43.52 | 43.57 | 64,348 | +0.09(+0.20%) |
Mar 28, 2012 | 43.45 | 43.53 | 43.42 | 43.48 | 72,548 | -0.02(-0.05%) |
Mar 27, 2012 | 43.35 | 43.52 | 43.35 | 43.51 | 33,895 | +0.15(+0.34%) |
Mar 26, 2012 | 43.46 | 43.48 | 43.29 | 43.36 | 87,565 | -0.15(-0.34%) |
Mar 23, 2012 | 43.44 | 43.54 | 43.42 | 43.51 | 40,190 | +0.16(+0.36%) |
Mar 22, 2012 | 43.41 | 43.41 | 43.28 | 43.35 | 39,130 | +0.03(+0.07%) |
Mar 21, 2012 | 43.25 | 43.35 | 43.24 | 43.32 | 44,093 | +0.09(+0.20%) |
Mar 20, 2012 | 43.22 | 43.30 | 43.14 | 43.23 | 68,209 | -0.02(-0.06%) |
Mar 19, 2012 | 43.42 | 43.42 | 43.15 | 43.26 | 140,117 | -0.17(-0.39%) |
Mar 16, 2012 | 43.29 | 43.44 | 43.23 | 43.43 | 69,893 | +0.03(+0.07%) |
Mar 15, 2012 | 43.33 | 43.48 | 43.30 | 43.40 | 61,320 | +0.07(+0.16%) |
Mar 14, 2012 | 43.58 | 43.58 | 43.26 | 43.33 | 123,268 | -0.36(-0.83%) |
Mar 13, 2012 | 43.82 | 43.82 | 43.68 | 43.69 | 54,896 | -0.13(-0.30%) |
Mar 12, 2012 | 43.84 | 43.85 | 43.79 | 43.82 | 95,517 | +0.02(+0.05%) |
Mar 09, 2012 | 43.68 | 43.80 | 43.57 | 43.80 | 42,778 | +0.11(+0.25%) |
Mar 08, 2012 | 43.66 | 43.72 | 43.61 | 43.69 | 101,681 | -0.04(-0.09%) |
Mar 07, 2012 | 43.73 | 43.73 | 43.65 | 43.73 | 53,755 | +0.07(+0.16%) |
Mar 06, 2012 | 43.58 | 43.71 | 43.58 | 43.66 | 48,923 | +0.16(+0.37%) |
Mar 05, 2012 | 43.75 | 43.75 | 43.46 | 43.50 | 123,044 | -0.22(-0.50%) |
Mar 02, 2012 | 43.74 | 43.80 | 43.65 | 43.72 | 260,780 | +0.00(+0.00%) |