Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.17 | 41.22 | 39.76 | 40.24 | 3,650,624 | -0.91(-2.21%) |
May 30, 2012 | 41.50 | 41.56 | 40.79 | 41.15 | 2,312,826 | -0.89(-2.12%) |
May 29, 2012 | 42.18 | 42.73 | 41.66 | 42.04 | 2,186,506 | +0.32(+0.77%) |
May 25, 2012 | 41.92 | 42.34 | 41.50 | 41.72 | 1,190,735 | -0.27(-0.64%) |
May 24, 2012 | 42.72 | 42.72 | 41.52 | 41.99 | 1,183,874 | -0.53(-1.25%) |
May 23, 2012 | 41.39 | 42.64 | 40.91 | 42.52 | 1,591,751 | +0.69(+1.65%) |
May 22, 2012 | 42.55 | 43.27 | 41.52 | 41.83 | 2,527,411 | -0.57(-1.34%) |
May 21, 2012 | 41.53 | 42.53 | 41.48 | 42.40 | 1,878,179 | +1.05(+2.54%) |
May 18, 2012 | 41.92 | 42.46 | 41.15 | 41.35 | 2,367,410 | -0.28(-0.67%) |
May 17, 2012 | 42.19 | 42.81 | 41.58 | 41.63 | 2,581,768 | -0.49(-1.16%) |
May 16, 2012 | 42.50 | 43.21 | 42.12 | 42.12 | 1,899,185 | -0.21(-0.50%) |
May 15, 2012 | 43.11 | 43.57 | 42.10 | 42.33 | 1,599,622 | -0.74(-1.72%) |
May 14, 2012 | 44.08 | 44.26 | 43.02 | 43.07 | 3,023,321 | -1.77(-3.95%) |
May 11, 2012 | 44.25 | 45.33 | 44.03 | 44.84 | 3,398,390 | +0.11(+0.25%) |
May 10, 2012 | 45.48 | 45.84 | 44.64 | 44.73 | 3,708,231 | +0.40(+0.90%) |
May 09, 2012 | 43.74 | 44.68 | 43.24 | 44.33 | 2,933,344 | -0.26(-0.58%) |
May 08, 2012 | 43.67 | 44.77 | 42.87 | 44.59 | 4,042,996 | +0.43(+0.97%) |
May 07, 2012 | 44.88 | 44.88 | 43.34 | 44.16 | 3,054,846 | -0.12(-0.27%) |
May 04, 2012 | 45.00 | 45.11 | 44.12 | 44.28 | 2,867,122 | -1.11(-2.45%) |
May 03, 2012 | 47.16 | 47.16 | 45.37 | 45.39 | 3,429,423 | -1.84(-3.90%) |
May 02, 2012 | 46.97 | 47.40 | 46.65 | 47.23 | 1,899,213 | -0.09(-0.19%) |
May 01, 2012 | 47.15 | 47.94 | 46.68 | 47.32 | 2,170,896 | +0.32(+0.68%) |
Apr 30, 2012 | 46.91 | 47.14 | 46.32 | 47.00 | 1,758,667 | -0.01(-0.02%) |
Apr 27, 2012 | 47.07 | 47.17 | 46.57 | 47.01 | 2,888,023 | +0.09(+0.19%) |
Apr 26, 2012 | 46.96 | 47.08 | 46.29 | 46.92 | 4,996,585 | -0.17(-0.36%) |
Apr 25, 2012 | 46.41 | 47.09 | 45.46 | 47.09 | 7,429,999 | -0.53(-1.11%) |
Apr 24, 2012 | 47.29 | 48.01 | 46.94 | 47.62 | 2,658,830 | +0.39(+0.83%) |
Apr 23, 2012 | 46.42 | 47.38 | 45.85 | 47.23 | 2,005,248 | -0.17(-0.36%) |
Apr 20, 2012 | 47.70 | 48.50 | 47.28 | 47.40 | 2,546,195 | +0.05(+0.11%) |
Apr 19, 2012 | 47.79 | 48.47 | 47.18 | 47.35 | 2,092,213 | -0.49(-1.02%) |
Apr 18, 2012 | 47.06 | 48.16 | 46.86 | 47.84 | 2,406,250 | +0.58(+1.23%) |
Apr 17, 2012 | 46.82 | 47.40 | 46.63 | 47.26 | 1,823,303 | +0.88(+1.90%) |
Apr 16, 2012 | 47.42 | 47.56 | 46.30 | 46.38 | 1,957,811 | -0.74(-1.57%) |
Apr 13, 2012 | 47.94 | 48.20 | 46.97 | 47.12 | 3,477,766 | -1.13(-2.34%) |
Apr 12, 2012 | 47.49 | 48.68 | 47.49 | 48.25 | 1,761,992 | +0.76(+1.60%) |
Apr 11, 2012 | 47.50 | 48.00 | 46.90 | 47.49 | 2,654,147 | +0.61(+1.30%) |
Apr 10, 2012 | 48.05 | 48.23 | 46.73 | 46.88 | 2,253,406 | -1.19(-2.48%) |
Apr 09, 2012 | 47.99 | 48.74 | 47.73 | 48.07 | 1,603,275 | -0.68(-1.39%) |
Apr 05, 2012 | 49.42 | 49.74 | 48.55 | 48.75 | 2,488,232 | -0.56(-1.14%) |
Apr 04, 2012 | 49.84 | 50.27 | 49.13 | 49.31 | 2,272,058 | -1.23(-2.43%) |
Apr 03, 2012 | 50.50 | 50.76 | 49.64 | 50.54 | 2,197,110 | +0.02(+0.04%) |
Apr 02, 2012 | 50.23 | 51.03 | 50.06 | 50.52 | 2,321,754 | +0.10(+0.20%) |
Mar 30, 2012 | 50.51 | 50.51 | 49.16 | 50.42 | 3,443,143 | +0.65(+1.31%) |
Mar 29, 2012 | 50.37 | 50.90 | 49.39 | 49.77 | 4,966,036 | +1.32(+2.72%) |
Mar 28, 2012 | 48.79 | 49.14 | 47.73 | 48.45 | 2,607,205 | -0.60(-1.22%) |
Mar 27, 2012 | 49.70 | 49.72 | 49.04 | 49.05 | 2,624,972 | -0.54(-1.09%) |
Mar 26, 2012 | 49.04 | 49.59 | 48.57 | 49.59 | 2,348,036 | +1.14(+2.35%) |
Mar 23, 2012 | 48.32 | 48.82 | 47.91 | 48.45 | 3,583,669 | +0.19(+0.39%) |
Mar 22, 2012 | 49.15 | 49.15 | 47.98 | 48.26 | 2,875,315 | -1.39(-2.80%) |
Mar 21, 2012 | 50.39 | 50.43 | 49.53 | 49.65 | 2,885,653 | -1.37(-2.69%) |
Mar 20, 2012 | 51.53 | 51.60 | 50.60 | 51.02 | 1,767,551 | -1.08(-2.07%) |
Mar 19, 2012 | 52.40 | 52.48 | 51.68 | 52.10 | 1,527,807 | -0.24(-0.46%) |
Mar 16, 2012 | 52.00 | 52.84 | 51.62 | 52.34 | 2,943,519 | +0.64(+1.24%) |
Mar 15, 2012 | 51.05 | 52.10 | 50.91 | 51.70 | 2,416,253 | +0.64(+1.25%) |
Mar 14, 2012 | 51.87 | 51.93 | 50.78 | 51.06 | 1,401,166 | -0.72(-1.39%) |
Mar 13, 2012 | 50.94 | 51.86 | 50.55 | 51.78 | 2,036,696 | +0.99(+1.95%) |
Mar 12, 2012 | 51.71 | 51.73 | 50.44 | 50.79 | 2,191,253 | -1.05(-2.03%) |
Mar 09, 2012 | 51.61 | 52.47 | 51.43 | 51.84 | 1,340,143 | +0.33(+0.64%) |
Mar 08, 2012 | 51.32 | 51.88 | 50.88 | 51.51 | 2,014,076 | +0.74(+1.46%) |
Mar 07, 2012 | 50.32 | 51.19 | 50.18 | 50.77 | 2,679,090 | +0.51(+1.01%) |
Mar 06, 2012 | 49.88 | 50.39 | 49.37 | 50.26 | 3,089,985 | -0.56(-1.10%) |
Mar 05, 2012 | 50.20 | 50.88 | 50.16 | 50.82 | 1,901,943 | +0.20(+0.40%) |
Mar 02, 2012 | 51.08 | 51.41 | 50.51 | 50.62 | 1,923,631 | -0.57(-1.11%) |