Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.19 | 40.55 | 39.75 | 40.21 | 5,596,425 | +0.01(+0.03%) |
May 30, 2012 | 40.51 | 40.53 | 40.09 | 40.20 | 4,864,354 | -0.66(-1.61%) |
May 29, 2012 | 40.44 | 41.08 | 40.43 | 40.85 | 4,403,243 | +0.62(+1.55%) |
May 25, 2012 | 40.01 | 40.52 | 40.01 | 40.23 | 3,349,312 | -0.05(-0.13%) |
May 24, 2012 | 40.59 | 40.78 | 39.73 | 40.28 | 7,594,574 | -0.11(-0.28%) |
May 23, 2012 | 39.93 | 40.49 | 39.69 | 40.40 | 4,657,947 | +0.12(+0.30%) |
May 22, 2012 | 39.75 | 40.80 | 39.59 | 40.28 | 7,745,028 | +0.78(+1.98%) |
May 21, 2012 | 38.67 | 39.53 | 38.43 | 39.49 | 5,063,690 | +0.96(+2.49%) |
May 18, 2012 | 38.91 | 39.07 | 38.42 | 38.53 | 8,218,885 | -0.34(-0.87%) |
May 17, 2012 | 40.03 | 40.11 | 38.81 | 38.87 | 7,558,363 | -1.21(-3.02%) |
May 16, 2012 | 39.92 | 40.36 | 39.90 | 40.08 | 4,712,198 | +0.22(+0.54%) |
May 15, 2012 | 39.89 | 40.62 | 39.81 | 39.87 | 5,846,146 | -0.03(-0.07%) |
May 14, 2012 | 40.63 | 40.79 | 39.83 | 39.89 | 5,957,406 | -1.08(-2.64%) |
May 11, 2012 | 40.63 | 41.36 | 40.61 | 40.97 | 4,453,931 | +0.19(+0.48%) |
May 10, 2012 | 40.55 | 41.06 | 40.44 | 40.78 | 4,847,100 | +0.53(+1.31%) |
May 09, 2012 | 40.57 | 40.63 | 40.15 | 40.25 | 6,707,572 | -0.78(-1.91%) |
May 08, 2012 | 41.11 | 41.17 | 40.47 | 41.04 | 7,153,597 | -0.33(-0.79%) |
May 07, 2012 | 40.64 | 41.54 | 40.48 | 41.36 | 5,874,025 | +0.70(+1.73%) |
May 04, 2012 | 40.98 | 41.11 | 40.45 | 40.66 | 5,184,812 | -0.49(-1.18%) |
May 03, 2012 | 42.29 | 42.35 | 40.85 | 41.15 | 10,024,031 | -0.97(-2.29%) |
May 02, 2012 | 41.89 | 42.33 | 41.79 | 42.11 | 4,337,208 | +0.08(+0.19%) |
May 01, 2012 | 41.73 | 42.48 | 41.65 | 42.03 | 4,059,473 | +0.47(+1.13%) |
Apr 30, 2012 | 41.79 | 41.87 | 41.39 | 41.56 | 3,593,364 | -0.34(-0.80%) |
Apr 27, 2012 | 41.69 | 42.02 | 41.36 | 41.90 | 3,856,222 | +0.25(+0.59%) |
Apr 26, 2012 | 41.60 | 41.88 | 41.35 | 41.65 | 4,908,645 | +0.08(+0.19%) |
Apr 25, 2012 | 41.54 | 41.74 | 41.24 | 41.57 | 7,369,643 | +0.29(+0.71%) |
Apr 24, 2012 | 41.99 | 42.20 | 41.19 | 41.28 | 7,688,003 | -0.88(-2.09%) |
Apr 23, 2012 | 42.02 | 42.20 | 41.60 | 42.16 | 7,212,683 | -0.09(-0.20%) |
Apr 20, 2012 | 41.28 | 42.54 | 41.03 | 42.25 | 14,102,482 | +1.44(+3.53%) |
Apr 19, 2012 | 40.83 | 41.57 | 40.56 | 40.81 | 13,892,864 | -0.87(-2.10%) |
Apr 18, 2012 | 41.55 | 41.87 | 41.49 | 41.68 | 9,175,441 | -0.14(-0.34%) |
Apr 17, 2012 | 41.96 | 42.09 | 41.37 | 41.83 | 7,745,184 | +0.54(+1.30%) |
Apr 16, 2012 | 41.77 | 41.87 | 40.96 | 41.29 | 9,783,917 | -0.35(-0.84%) |
Apr 13, 2012 | 40.45 | 42.12 | 40.41 | 41.64 | 10,748,667 | +1.14(+2.81%) |
Apr 12, 2012 | 40.15 | 40.56 | 39.93 | 40.50 | 4,029,331 | +0.43(+1.08%) |
Apr 11, 2012 | 39.31 | 40.28 | 39.23 | 40.07 | 6,320,577 | +1.09(+2.81%) |
Apr 10, 2012 | 39.69 | 39.92 | 38.94 | 38.97 | 5,626,686 | -0.86(-2.17%) |
Apr 09, 2012 | 39.65 | 39.96 | 39.65 | 39.84 | 3,220,591 | -0.39(-0.96%) |
Apr 05, 2012 | 39.83 | 40.25 | 39.71 | 40.22 | 4,036,022 | +0.35(+0.89%) |
Apr 04, 2012 | 39.94 | 40.17 | 39.73 | 39.87 | 4,030,262 | -0.37(-0.92%) |
Apr 03, 2012 | 39.85 | 40.42 | 39.80 | 40.24 | 7,203,106 | +0.40(+1.01%) |
Apr 02, 2012 | 40.46 | 40.47 | 39.77 | 39.84 | 7,400,101 | -0.67(-1.66%) |
Mar 30, 2012 | 40.29 | 40.64 | 40.05 | 40.51 | 6,178,595 | +0.51(+1.27%) |
Mar 29, 2012 | 39.84 | 40.07 | 39.67 | 40.00 | 3,490,228 | -0.06(-0.16%) |
Mar 28, 2012 | 40.20 | 40.42 | 39.86 | 40.06 | 5,453,258 | -0.13(-0.31%) |
Mar 27, 2012 | 40.75 | 40.86 | 40.16 | 40.19 | 6,470,260 | -0.47(-1.15%) |
Mar 26, 2012 | 40.28 | 40.67 | 40.23 | 40.66 | 4,146,626 | +0.46(+1.13%) |
Mar 23, 2012 | 40.30 | 40.30 | 39.62 | 40.20 | 4,807,442 | -0.05(-0.11%) |
Mar 22, 2012 | 39.71 | 40.47 | 39.71 | 40.25 | 6,189,858 | +0.46(+1.14%) |
Mar 21, 2012 | 39.88 | 39.96 | 39.63 | 39.79 | 3,848,157 | -0.17(-0.41%) |
Mar 20, 2012 | 39.14 | 40.07 | 39.14 | 39.96 | 6,619,687 | +0.65(+1.67%) |
Mar 19, 2012 | 39.00 | 39.31 | 38.70 | 39.30 | 3,583,730 | +0.38(+0.96%) |
Mar 16, 2012 | 39.08 | 39.23 | 38.76 | 38.93 | 4,575,979 | -0.13(-0.32%) |
Mar 15, 2012 | 39.28 | 39.28 | 38.72 | 39.05 | 3,520,852 | -0.01(-0.03%) |
Mar 14, 2012 | 39.15 | 39.46 | 38.81 | 39.06 | 6,007,750 | +0.01(+0.01%) |
Mar 13, 2012 | 38.37 | 39.10 | 38.31 | 39.06 | 5,069,001 | +0.97(+2.54%) |
Mar 12, 2012 | 38.46 | 38.61 | 38.03 | 38.09 | 3,358,108 | -0.27(-0.71%) |
Mar 09, 2012 | 38.45 | 38.46 | 38.17 | 38.36 | 3,671,046 | +0.24(+0.63%) |
Mar 08, 2012 | 37.54 | 38.27 | 37.46 | 38.12 | 6,265,579 | +0.27(+0.72%) |
Mar 07, 2012 | 37.28 | 37.92 | 37.19 | 37.85 | 5,202,619 | +0.59(+1.57%) |
Mar 06, 2012 | 37.39 | 37.63 | 37.04 | 37.26 | 5,555,181 | -0.50(-1.33%) |
Mar 05, 2012 | 37.70 | 37.91 | 37.57 | 37.77 | 2,922,833 | +0.07(+0.18%) |
Mar 02, 2012 | 37.63 | 37.79 | 37.53 | 37.70 | 3,652,885 | +0.01(+0.03%) |