Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.52 | 43.58 | 41.80 | 43.01 | 6,314,864 | +0.40(+0.95%) |
May 30, 2012 | 42.21 | 43.44 | 41.28 | 42.61 | 4,754,000 | +0.15(+0.35%) |
May 29, 2012 | 42.71 | 42.91 | 41.66 | 42.46 | 2,426,648 | +0.38(+0.91%) |
May 25, 2012 | 42.56 | 42.70 | 41.67 | 42.08 | 3,019,722 | -0.34(-0.80%) |
May 24, 2012 | 42.82 | 42.97 | 42.13 | 42.41 | 4,923,913 | -0.34(-0.79%) |
May 23, 2012 | 40.00 | 43.18 | 39.65 | 42.75 | 9,593,103 | +2.72(+6.79%) |
May 22, 2012 | 39.84 | 40.50 | 39.63 | 40.03 | 3,065,014 | +0.34(+0.85%) |
May 21, 2012 | 38.27 | 39.81 | 37.99 | 39.70 | 3,113,879 | +1.53(+4.00%) |
May 18, 2012 | 38.76 | 38.96 | 38.03 | 38.17 | 4,723,103 | -0.36(-0.92%) |
May 17, 2012 | 40.26 | 40.31 | 38.43 | 38.52 | 4,501,483 | -1.79(-4.44%) |
May 16, 2012 | 39.26 | 40.51 | 39.10 | 40.31 | 6,044,136 | +1.25(+3.19%) |
May 15, 2012 | 38.24 | 39.66 | 38.24 | 39.07 | 4,287,541 | +0.26(+0.68%) |
May 14, 2012 | 38.27 | 39.43 | 38.08 | 38.81 | 3,853,145 | +0.27(+0.71%) |
May 11, 2012 | 38.25 | 38.85 | 37.83 | 38.53 | 3,531,393 | +0.19(+0.49%) |
May 10, 2012 | 38.43 | 38.94 | 37.76 | 38.35 | 3,918,984 | -0.22(-0.56%) |
May 09, 2012 | 37.95 | 39.12 | 37.58 | 38.56 | 3,800,078 | +0.04(+0.10%) |
May 08, 2012 | 38.21 | 38.55 | 37.45 | 38.52 | 4,370,632 | +0.19(+0.49%) |
May 07, 2012 | 38.50 | 38.79 | 37.96 | 38.34 | 5,136,017 | -0.08(-0.20%) |
May 04, 2012 | 38.45 | 38.92 | 38.27 | 38.41 | 3,845,171 | -0.42(-1.09%) |
May 03, 2012 | 39.80 | 39.80 | 38.67 | 38.83 | 6,442,005 | -0.96(-2.40%) |
May 02, 2012 | 39.08 | 40.05 | 38.69 | 39.79 | 4,364,449 | +0.76(+1.95%) |
May 01, 2012 | 38.29 | 40.00 | 38.15 | 39.03 | 8,697,128 | -0.95(-2.37%) |
Apr 30, 2012 | 37.57 | 41.17 | 37.40 | 39.98 | 13,815,929 | +2.19(+5.80%) |
Apr 27, 2012 | 36.73 | 40.30 | 36.56 | 37.78 | 26,445,770 | +7.20(+23.54%) |
Apr 26, 2012 | 30.33 | 30.82 | 29.59 | 30.58 | 6,282,568 | +0.29(+0.96%) |
Apr 25, 2012 | 29.71 | 30.33 | 29.46 | 30.29 | 3,357,938 | +0.73(+2.47%) |
Apr 24, 2012 | 29.54 | 29.76 | 29.21 | 29.56 | 2,468,007 | +0.14(+0.48%) |
Apr 23, 2012 | 29.78 | 29.84 | 29.05 | 29.42 | 2,534,020 | -0.52(-1.72%) |
Apr 20, 2012 | 29.76 | 29.98 | 29.63 | 29.94 | 3,696,004 | +0.37(+1.24%) |
Apr 19, 2012 | 29.39 | 29.98 | 29.37 | 29.57 | 3,421,207 | +0.06(+0.19%) |
Apr 18, 2012 | 29.24 | 29.83 | 29.15 | 29.52 | 3,622,284 | +0.29(+0.99%) |
Apr 17, 2012 | 29.24 | 29.62 | 29.18 | 29.23 | 3,002,602 | -0.03(-0.10%) |
Apr 16, 2012 | 29.95 | 29.95 | 29.03 | 29.25 | 3,009,973 | -0.56(-1.87%) |
Apr 13, 2012 | 30.01 | 30.25 | 29.77 | 29.81 | 2,969,159 | -0.20(-0.67%) |
Apr 12, 2012 | 29.99 | 30.30 | 29.84 | 30.01 | 3,824,849 | +0.12(+0.41%) |
Apr 11, 2012 | 30.13 | 30.45 | 29.82 | 29.89 | 3,248,737 | +0.17(+0.57%) |
Apr 10, 2012 | 30.34 | 30.79 | 29.64 | 29.72 | 3,754,007 | -0.60(-1.98%) |
Apr 09, 2012 | 30.40 | 30.50 | 30.16 | 30.32 | 2,184,091 | -0.52(-1.67%) |
Apr 05, 2012 | 30.29 | 30.88 | 30.20 | 30.84 | 2,464,533 | +0.54(+1.79%) |
Apr 04, 2012 | 30.96 | 30.96 | 29.98 | 30.29 | 4,195,515 | -0.87(-2.80%) |
Apr 03, 2012 | 31.29 | 31.51 | 30.99 | 31.17 | 2,852,666 | -0.07(-0.24%) |
Apr 02, 2012 | 31.17 | 31.52 | 30.79 | 31.24 | 3,644,180 | -0.10(-0.33%) |
Mar 30, 2012 | 31.37 | 31.62 | 31.15 | 31.34 | 5,191,984 | +0.18(+0.57%) |
Mar 29, 2012 | 30.42 | 31.28 | 30.32 | 31.17 | 6,944,367 | +0.67(+2.18%) |
Mar 28, 2012 | 31.87 | 32.03 | 30.24 | 30.50 | 13,727,463 | -1.48(-4.63%) |
Mar 27, 2012 | 32.10 | 32.48 | 31.94 | 31.98 | 6,374,759 | -1.24(-3.72%) |
Mar 26, 2012 | 32.29 | 33.34 | 32.23 | 33.22 | 3,518,149 | +1.22(+3.81%) |
Mar 23, 2012 | 32.00 | 32.08 | 31.55 | 32.00 | 1,860,590 | -0.07(-0.23%) |
Mar 22, 2012 | 31.56 | 32.23 | 31.44 | 32.08 | 1,941,567 | +0.20(+0.62%) |
Mar 21, 2012 | 31.59 | 32.06 | 31.59 | 31.88 | 1,384,122 | +0.19(+0.59%) |
Mar 20, 2012 | 31.85 | 31.89 | 31.48 | 31.69 | 1,810,939 | -0.32(-1.01%) |
Mar 19, 2012 | 31.40 | 32.14 | 31.27 | 32.01 | 2,392,871 | +0.51(+1.62%) |
Mar 16, 2012 | 31.09 | 31.63 | 31.09 | 31.50 | 3,722,563 | +0.32(+1.02%) |
Mar 15, 2012 | 30.33 | 31.32 | 30.28 | 31.18 | 3,433,499 | +0.81(+2.65%) |
Mar 14, 2012 | 30.36 | 30.66 | 30.17 | 30.38 | 2,670,283 | -0.11(-0.37%) |
Mar 13, 2012 | 30.28 | 30.59 | 30.03 | 30.49 | 2,729,848 | +0.41(+1.37%) |
Mar 12, 2012 | 29.96 | 30.15 | 29.78 | 30.08 | 3,633,511 | +0.36(+1.20%) |
Mar 09, 2012 | 30.38 | 30.41 | 29.46 | 29.72 | 6,623,980 | -0.57(-1.89%) |
Mar 08, 2012 | 30.94 | 30.96 | 29.94 | 30.29 | 5,543,229 | -0.53(-1.73%) |
Mar 07, 2012 | 30.63 | 31.03 | 30.13 | 30.83 | 3,778,157 | +0.11(+0.37%) |
Mar 06, 2012 | 30.92 | 31.27 | 30.67 | 30.72 | 4,126,572 | -0.58(-1.86%) |
Mar 05, 2012 | 31.29 | 31.44 | 30.96 | 31.30 | 2,966,609 | -0.23(-0.74%) |
Mar 02, 2012 | 31.71 | 32.14 | 31.40 | 31.53 | 2,712,433 | -0.40(-1.26%) |
Mar 01, 2012 | 31.83 | 32.31 | 31.83 | 31.93 | 3,918,941 | +0.02(+0.06%) |
Feb 29, 2012 | 31.63 | 32.09 | 31.41 | 31.92 | 3,597,110 | +0.24(+0.77%) |
Feb 28, 2012 | 31.28 | 32.24 | 31.21 | 31.67 | 4,217,680 | +0.61(+1.96%) |
Feb 27, 2012 | 30.75 | 31.32 | 30.71 | 31.06 | 3,508,363 | +0.16(+0.52%) |
Feb 24, 2012 | 31.18 | 31.29 | 30.85 | 30.90 | 2,479,499 | -0.26(-0.84%) |
Feb 23, 2012 | 31.00 | 31.46 | 30.77 | 31.17 | 2,718,023 | +0.23(+0.73%) |
Feb 22, 2012 | 31.05 | 31.34 | 30.88 | 30.94 | 1,458,779 | -0.01(-0.03%) |
Feb 21, 2012 | 31.10 | 31.23 | 30.77 | 30.95 | 3,501,936 | -0.05(-0.15%) |
Feb 17, 2012 | 31.24 | 31.42 | 30.91 | 31.00 | 2,431,373 | -0.19(-0.60%) |
Feb 16, 2012 | 31.59 | 31.87 | 30.81 | 31.18 | 4,383,021 | -0.14(-0.45%) |
Feb 15, 2012 | 31.74 | 31.98 | 31.17 | 31.33 | 3,651,786 | -0.47(-1.47%) |
Feb 14, 2012 | 32.21 | 32.57 | 31.59 | 31.79 | 4,186,299 | -0.46(-1.42%) |
Feb 13, 2012 | 31.68 | 32.33 | 31.58 | 32.25 | 3,657,436 | +0.82(+2.59%) |
Feb 10, 2012 | 29.91 | 31.56 | 29.86 | 31.44 | 7,605,750 | -0.58(-1.81%) |
Feb 09, 2012 | 31.33 | 32.08 | 30.22 | 32.02 | 8,809,169 | +0.48(+1.52%) |
Feb 08, 2012 | 31.63 | 31.98 | 31.28 | 31.54 | 4,433,362 | -0.37(-1.15%) |
Feb 07, 2012 | 31.27 | 31.93 | 31.05 | 31.91 | 3,795,633 | +0.44(+1.40%) |
Feb 06, 2012 | 31.88 | 31.97 | 31.33 | 31.47 | 3,650,263 | -0.61(-1.90%) |
Feb 03, 2012 | 31.31 | 32.10 | 30.83 | 32.08 | 4,559,830 | +1.12(+3.63%) |
Feb 02, 2012 | 30.86 | 31.15 | 30.74 | 30.95 | 2,320,662 | +0.08(+0.27%) |
Feb 01, 2012 | 30.40 | 30.99 | 30.19 | 30.87 | 3,733,286 | +0.52(+1.73%) |
Jan 31, 2012 | 30.06 | 30.41 | 29.80 | 30.34 | 4,315,903 | +0.36(+1.19%) |
Jan 30, 2012 | 29.60 | 30.06 | 29.34 | 29.98 | 4,393,084 | +0.18(+0.60%) |
Jan 27, 2012 | 29.14 | 30.14 | 29.07 | 29.81 | 5,009,082 | +0.65(+2.22%) |
Jan 26, 2012 | 29.44 | 29.60 | 29.00 | 29.16 | 2,523,762 | -0.10(-0.35%) |
Jan 25, 2012 | 29.47 | 29.61 | 29.12 | 29.26 | 2,856,130 | -0.17(-0.57%) |
Jan 24, 2012 | 28.83 | 29.55 | 28.43 | 29.43 | 2,969,597 | +0.46(+1.59%) |
Jan 23, 2012 | 29.20 | 29.64 | 28.92 | 28.97 | 3,925,085 | -0.12(-0.42%) |
Jan 20, 2012 | 29.29 | 29.44 | 28.74 | 29.09 | 3,341,122 | -0.27(-0.93%) |
Jan 19, 2012 | 29.23 | 29.46 | 28.75 | 29.37 | 5,125,574 | +0.42(+1.46%) |
Jan 18, 2012 | 27.49 | 29.29 | 27.22 | 28.94 | 7,747,260 | +1.12(+4.01%) |
Jan 17, 2012 | 27.07 | 27.85 | 27.06 | 27.83 | 4,519,824 | +0.96(+3.56%) |
Jan 13, 2012 | 26.90 | 26.94 | 26.26 | 26.87 | 3,930,477 | -0.19(-0.69%) |
Jan 12, 2012 | 27.47 | 27.66 | 26.80 | 27.06 | 3,119,322 | -0.41(-1.50%) |
Jan 11, 2012 | 27.38 | 27.84 | 27.03 | 27.47 | 3,413,172 | -0.18(-0.64%) |
Jan 10, 2012 | 26.98 | 27.70 | 26.98 | 27.65 | 3,442,929 | +0.82(+3.04%) |
Jan 09, 2012 | 27.73 | 27.89 | 26.60 | 26.84 | 5,035,907 | -0.58(-2.12%) |
Jan 06, 2012 | 26.99 | 28.04 | 26.96 | 27.42 | 5,218,280 | +0.45(+1.67%) |
Jan 05, 2012 | 27.09 | 27.11 | 26.49 | 26.97 | 4,084,613 | -0.24(-0.90%) |
Jan 04, 2012 | 27.61 | 27.80 | 26.71 | 27.21 | 3,677,645 | +0.01(+0.03%) |
Dec 30, 2011 | 27.20 | 27.63 | 27.07 | 27.20 | 2,627,527 | -0.30(-1.09%) |
Dec 29, 2011 | 27.87 | 27.87 | 27.18 | 27.50 | 2,521,661 | -0.20(-0.71%) |
Dec 28, 2011 | 28.37 | 28.49 | 27.38 | 27.70 | 3,879,943 | -0.49(-1.73%) |
Dec 27, 2011 | 28.09 | 28.51 | 27.54 | 28.19 | 2,943,437 | +0.03(+0.10%) |
Dec 23, 2011 | 27.59 | 28.19 | 27.38 | 28.16 | 4,021,098 | +2.02(+7.71%) |
Dec 21, 2011 | 25.66 | 26.53 | 25.57 | 26.14 | 5,632,054 | -27.38(-51.16%) |
Dec 20, 2011 | 49.77 | 53.77 | 52.36 | 53.52 | 1,989,488 | +4.16(+8.43%) |
Dec 19, 2011 | 52.00 | 52.06 | 48.74 | 49.36 | 461,369 | -2.06(-4.01%) |
Dec 16, 2011 | 49.34 | 52.15 | 49.04 | 51.42 | 415,433 | +0.69(+1.37%) |
Dec 15, 2011 | 50.73 | 51.50 | 49.38 | 50.73 | 789,637 | -1.29(-2.49%) |
Dec 14, 2011 | 52.21 | 53.05 | 50.52 | 52.02 | 311,581 | -1.41(-2.63%) |
Dec 13, 2011 | 55.30 | 55.81 | 52.49 | 53.43 | 194,806 | -1.74(-3.16%) |
Dec 12, 2011 | 52.92 | 55.88 | 52.25 | 55.17 | 47,228 | +0.02(+0.03%) |
Dec 09, 2011 | 55.23 | 57.72 | 55.11 | 55.15 | 144,995 | -0.52(-0.94%) |
Dec 08, 2011 | 58.11 | 59.09 | 54.44 | 55.68 | 415,933 | -2.62(-4.50%) |