Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.02 | 42.17 | 41.69 | 41.84 | 3,015,480 | -0.09(-0.21%) |
May 30, 2012 | 42.01 | 42.28 | 41.88 | 41.93 | 2,123,256 | -0.40(-0.94%) |
May 29, 2012 | 42.06 | 42.38 | 41.90 | 42.33 | 15,330,391 | +0.36(+0.86%) |
May 25, 2012 | 41.87 | 42.17 | 41.73 | 41.97 | 12,741,962 | +0.08(+0.19%) |
May 24, 2012 | 41.42 | 41.91 | 41.30 | 41.89 | 11,408,663 | +0.53(+1.28%) |
May 23, 2012 | 41.02 | 41.40 | 41.00 | 41.36 | 2,601,985 | +0.14(+0.34%) |
May 22, 2012 | 41.15 | 41.29 | 40.85 | 41.22 | 3,367,014 | +0.13(+0.32%) |
May 21, 2012 | 40.81 | 41.13 | 40.76 | 41.09 | 3,748,612 | +0.40(+0.98%) |
May 18, 2012 | 40.87 | 41.12 | 40.65 | 40.69 | 3,117,516 | +0.02(+0.05%) |
May 17, 2012 | 40.60 | 40.94 | 40.55 | 40.67 | 2,249,856 | +0.00(+0.00%) |
May 16, 2012 | 40.47 | 40.87 | 40.32 | 40.67 | 1,360,423 | +0.29(+0.72%) |
May 15, 2012 | 40.39 | 40.74 | 40.22 | 40.38 | 2,527,033 | -0.09(-0.22%) |
May 14, 2012 | 40.36 | 40.63 | 40.22 | 40.47 | 2,305,606 | -0.03(-0.07%) |
May 11, 2012 | 40.47 | 41.41 | 40.41 | 40.50 | 1,898,494 | -0.07(-0.17%) |
May 10, 2012 | 40.34 | 41.01 | 40.22 | 40.57 | 4,922,030 | +0.53(+1.32%) |
May 09, 2012 | 40.56 | 40.67 | 40.00 | 40.04 | 3,010,023 | -0.68(-1.67%) |
May 08, 2012 | 40.18 | 40.79 | 40.11 | 40.72 | 3,421,758 | +0.45(+1.12%) |
May 07, 2012 | 40.39 | 40.49 | 40.25 | 40.27 | 1,199,165 | -0.10(-0.25%) |
May 04, 2012 | 40.50 | 40.79 | 40.25 | 40.37 | 1,499,443 | -0.17(-0.42%) |
May 03, 2012 | 40.70 | 40.91 | 40.46 | 40.54 | 1,780,207 | -0.11(-0.27%) |
May 02, 2012 | 40.56 | 40.87 | 40.52 | 40.65 | 1,572,980 | -0.12(-0.29%) |
May 01, 2012 | 40.91 | 41.00 | 40.50 | 40.77 | 1,579,303 | -0.06(-0.15%) |
Apr 30, 2012 | 40.59 | 40.95 | 40.55 | 40.83 | 1,436,611 | +0.25(+0.62%) |
Apr 27, 2012 | 40.74 | 40.86 | 40.46 | 40.58 | 1,710,875 | -0.02(-0.05%) |
Apr 26, 2012 | 39.69 | 40.68 | 39.67 | 40.60 | 2,678,568 | +0.95(+2.40%) |
Apr 25, 2012 | 39.73 | 40.00 | 39.45 | 39.65 | 3,519,016 | +0.00(+0.00%) |
Apr 24, 2012 | 40.57 | 41.15 | 39.45 | 39.65 | 4,926,195 | -2.07(-4.96%) |
Apr 23, 2012 | 41.66 | 41.79 | 41.42 | 41.72 | 1,785,666 | -0.08(-0.19%) |
Apr 20, 2012 | 41.69 | 41.93 | 41.46 | 41.80 | 1,903,917 | +0.16(+0.38%) |
Apr 19, 2012 | 41.53 | 41.69 | 41.22 | 41.64 | 1,794,929 | +0.21(+0.51%) |
Apr 18, 2012 | 41.51 | 41.55 | 41.07 | 41.43 | 1,786,333 | -0.28(-0.67%) |
Apr 17, 2012 | 41.60 | 41.80 | 41.23 | 41.71 | 1,421,865 | +0.28(+0.68%) |
Apr 16, 2012 | 41.68 | 41.68 | 41.35 | 41.43 | 1,603,763 | -0.17(-0.41%) |
Apr 13, 2012 | 41.70 | 42.05 | 41.59 | 41.60 | 3,490,629 | -0.19(-0.45%) |
Apr 12, 2012 | 41.68 | 41.83 | 41.40 | 41.79 | 1,291,401 | +0.13(+0.31%) |
Apr 11, 2012 | 41.17 | 41.78 | 41.17 | 41.66 | 1,986,045 | +0.52(+1.26%) |
Apr 10, 2012 | 41.50 | 41.56 | 41.12 | 41.14 | 2,136,100 | -0.38(-0.92%) |
Apr 09, 2012 | 41.74 | 41.88 | 41.42 | 41.52 | 1,877,384 | -0.55(-1.31%) |
Apr 05, 2012 | 41.30 | 42.15 | 41.27 | 42.07 | 2,557,057 | +0.63(+1.52%) |
Apr 04, 2012 | 41.41 | 41.72 | 41.36 | 41.44 | 2,036,344 | -0.05(-0.12%) |
Apr 03, 2012 | 41.59 | 41.63 | 41.25 | 41.49 | 1,963,775 | -0.07(-0.17%) |
Apr 02, 2012 | 41.47 | 41.94 | 41.46 | 41.56 | 2,158,718 | +0.12(+0.29%) |
Mar 30, 2012 | 41.31 | 41.60 | 40.95 | 41.44 | 2,644,480 | +0.45(+1.10%) |
Mar 29, 2012 | 41.06 | 41.16 | 40.79 | 40.99 | 1,569,355 | -0.20(-0.49%) |
Mar 28, 2012 | 41.29 | 41.45 | 41.07 | 41.19 | 1,188,237 | -0.17(-0.41%) |
Mar 27, 2012 | 41.50 | 41.72 | 41.31 | 41.36 | 1,447,498 | -0.08(-0.19%) |
Mar 26, 2012 | 41.04 | 41.53 | 41.02 | 41.44 | 1,487,764 | +0.44(+1.07%) |
Mar 23, 2012 | 40.77 | 41.00 | 40.31 | 41.00 | 2,163,426 | -0.30(-0.73%) |
Mar 22, 2012 | 41.28 | 41.48 | 41.18 | 41.30 | 1,008,974 | -0.06(-0.15%) |
Mar 21, 2012 | 41.31 | 41.56 | 41.21 | 41.36 | 1,418,947 | +0.17(+0.41%) |
Mar 20, 2012 | 41.16 | 41.45 | 41.16 | 41.19 | 1,409,726 | -0.12(-0.29%) |
Mar 19, 2012 | 41.24 | 41.42 | 41.08 | 41.31 | 1,249,288 | -0.04(-0.10%) |
Mar 16, 2012 | 41.29 | 41.45 | 41.13 | 41.35 | 2,211,587 | +0.04(+0.10%) |
Mar 15, 2012 | 41.35 | 41.46 | 40.97 | 41.31 | 1,957,971 | -0.02(-0.05%) |
Mar 14, 2012 | 41.74 | 41.86 | 41.23 | 41.33 | 2,234,172 | -0.53(-1.27%) |
Mar 13, 2012 | 41.98 | 42.01 | 41.67 | 41.86 | 2,109,168 | -0.03(-0.07%) |
Mar 12, 2012 | 42.04 | 42.17 | 41.84 | 41.89 | 2,422,123 | -0.19(-0.45%) |
Mar 09, 2012 | 42.15 | 42.26 | 41.99 | 42.08 | 1,670,350 | -0.09(-0.21%) |
Mar 08, 2012 | 41.88 | 42.49 | 41.80 | 42.17 | 2,807,504 | +0.48(+1.15%) |
Mar 07, 2012 | 41.97 | 41.97 | 41.12 | 41.69 | 3,331,722 | -0.58(-1.37%) |
Mar 06, 2012 | 42.17 | 42.81 | 42.17 | 42.27 | 3,231,727 | -0.15(-0.35%) |
Mar 05, 2012 | 41.96 | 42.50 | 41.92 | 42.42 | 1,634,917 | +0.35(+0.83%) |
Mar 02, 2012 | 42.22 | 42.23 | 41.81 | 42.07 | 1,689,999 | -0.09(-0.21%) |