Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.58 | 41.18 | 40.25 | 40.84 | 3,384,272 | +0.27(+0.67%) |
May 30, 2012 | 41.15 | 41.30 | 40.55 | 40.57 | 1,954,985 | -0.87(-2.10%) |
May 29, 2012 | 41.20 | 41.46 | 40.94 | 41.44 | 1,497,029 | +0.46(+1.12%) |
May 25, 2012 | 41.27 | 41.50 | 40.86 | 40.98 | 1,211,048 | -0.32(-0.77%) |
May 24, 2012 | 41.04 | 41.33 | 40.73 | 41.30 | 1,713,930 | +0.43(+1.05%) |
May 23, 2012 | 40.58 | 40.93 | 40.15 | 40.87 | 2,165,515 | +0.05(+0.12%) |
May 22, 2012 | 40.83 | 41.06 | 40.59 | 40.82 | 2,882,195 | +0.15(+0.37%) |
May 21, 2012 | 40.10 | 40.74 | 40.04 | 40.67 | 2,235,338 | +0.67(+1.68%) |
May 18, 2012 | 40.56 | 40.97 | 39.85 | 40.00 | 2,518,460 | -0.35(-0.87%) |
May 17, 2012 | 40.98 | 41.10 | 40.34 | 40.35 | 3,178,232 | -0.52(-1.27%) |
May 16, 2012 | 41.21 | 41.35 | 40.83 | 40.87 | 2,597,454 | -0.29(-0.70%) |
May 15, 2012 | 41.17 | 41.43 | 41.05 | 41.16 | 2,740,729 | -0.10(-0.24%) |
May 14, 2012 | 41.03 | 41.64 | 40.85 | 41.26 | 2,989,244 | -0.18(-0.43%) |
May 11, 2012 | 41.14 | 41.51 | 40.97 | 41.44 | 2,238,910 | +0.08(+0.19%) |
May 10, 2012 | 41.39 | 41.45 | 40.98 | 41.36 | 2,421,711 | +0.32(+0.78%) |
May 09, 2012 | 40.53 | 41.38 | 40.47 | 41.04 | 2,277,118 | +0.13(+0.32%) |
May 08, 2012 | 40.89 | 41.07 | 40.61 | 40.91 | 1,714,620 | -0.23(-0.56%) |
May 07, 2012 | 40.64 | 41.35 | 40.62 | 41.14 | 1,614,225 | +0.43(+1.06%) |
May 04, 2012 | 40.60 | 40.78 | 40.42 | 40.71 | 2,068,273 | -0.06(-0.15%) |
May 03, 2012 | 40.97 | 41.14 | 40.77 | 40.77 | 1,922,998 | -0.70(-1.69%) |
May 02, 2012 | 41.36 | 41.62 | 41.16 | 41.47 | 1,981,237 | -0.03(-0.07%) |
May 01, 2012 | 41.26 | 41.90 | 41.09 | 41.50 | 2,227,450 | +0.05(+0.12%) |
Apr 30, 2012 | 41.32 | 41.49 | 41.00 | 41.45 | 2,469,707 | +0.12(+0.29%) |
Apr 27, 2012 | 41.64 | 41.66 | 41.16 | 41.33 | 1,896,796 | -0.03(-0.07%) |
Apr 26, 2012 | 40.71 | 41.37 | 40.61 | 41.36 | 2,892,271 | +0.61(+1.50%) |
Apr 25, 2012 | 40.36 | 40.76 | 40.27 | 40.75 | 2,780,456 | +0.71(+1.77%) |
Apr 24, 2012 | 39.57 | 40.10 | 39.57 | 40.04 | 2,639,134 | +0.56(+1.42%) |
Apr 23, 2012 | 39.31 | 39.55 | 39.23 | 39.48 | 2,345,591 | -0.12(-0.30%) |
Apr 20, 2012 | 39.18 | 39.75 | 39.16 | 39.60 | 1,762,831 | +0.53(+1.36%) |
Apr 19, 2012 | 39.37 | 39.41 | 38.87 | 39.07 | 1,632,999 | -0.19(-0.48%) |
Apr 18, 2012 | 39.35 | 39.58 | 39.24 | 39.26 | 1,631,660 | -0.32(-0.81%) |
Apr 17, 2012 | 39.57 | 39.67 | 39.13 | 39.58 | 1,774,109 | +0.25(+0.64%) |
Apr 16, 2012 | 39.13 | 39.58 | 39.10 | 39.33 | 1,903,831 | +0.40(+1.03%) |
Apr 13, 2012 | 39.08 | 39.22 | 38.71 | 38.93 | 1,984,186 | -0.15(-0.38%) |
Apr 12, 2012 | 38.52 | 39.08 | 38.37 | 39.08 | 2,246,216 | +0.58(+1.51%) |
Apr 11, 2012 | 38.21 | 38.53 | 38.03 | 38.50 | 2,836,833 | +0.63(+1.66%) |
Apr 10, 2012 | 38.29 | 38.47 | 37.81 | 37.87 | 3,634,612 | -0.47(-1.23%) |
Apr 09, 2012 | 38.17 | 38.52 | 38.12 | 38.34 | 2,424,812 | -0.28(-0.73%) |
Apr 05, 2012 | 38.66 | 38.87 | 38.42 | 38.62 | 1,882,728 | -0.21(-0.54%) |
Apr 04, 2012 | 39.00 | 39.09 | 38.72 | 38.83 | 2,288,620 | -0.46(-1.17%) |
Apr 03, 2012 | 39.65 | 39.89 | 39.21 | 39.29 | 2,037,365 | -0.50(-1.26%) |
Apr 02, 2012 | 39.45 | 39.82 | 39.37 | 39.79 | 2,432,499 | +0.33(+0.84%) |
Mar 30, 2012 | 39.75 | 39.82 | 39.37 | 39.46 | 2,947,930 | -0.10(-0.25%) |
Mar 29, 2012 | 39.52 | 39.65 | 39.27 | 39.56 | 2,028,676 | -0.26(-0.65%) |
Mar 28, 2012 | 39.80 | 39.91 | 39.35 | 39.82 | 2,521,860 | -0.08(-0.20%) |
Mar 27, 2012 | 39.85 | 40.09 | 39.69 | 39.90 | 2,937,978 | +0.21(+0.53%) |
Mar 26, 2012 | 39.93 | 39.96 | 39.43 | 39.69 | 2,178,273 | +0.16(+0.40%) |
Mar 23, 2012 | 39.61 | 39.73 | 39.26 | 39.53 | 2,549,517 | +0.03(+0.08%) |
Mar 22, 2012 | 39.80 | 39.94 | 39.48 | 39.50 | 5,110,810 | -0.94(-2.32%) |
Mar 21, 2012 | 40.49 | 40.65 | 40.27 | 40.44 | 1,719,921 | -0.05(-0.12%) |
Mar 20, 2012 | 40.53 | 40.80 | 40.35 | 40.49 | 1,773,692 | -0.17(-0.42%) |
Mar 19, 2012 | 40.31 | 40.88 | 40.13 | 40.66 | 3,030,862 | +0.45(+1.12%) |
Mar 16, 2012 | 40.34 | 40.65 | 40.21 | 40.21 | 3,711,981 | -0.11(-0.27%) |
Mar 15, 2012 | 40.57 | 40.76 | 40.12 | 40.32 | 2,580,063 | -0.26(-0.64%) |
Mar 14, 2012 | 40.77 | 41.08 | 40.47 | 40.58 | 2,171,423 | -0.25(-0.61%) |
Mar 13, 2012 | 40.11 | 40.92 | 40.04 | 40.83 | 2,878,469 | +0.95(+2.38%) |
Mar 12, 2012 | 39.13 | 40.01 | 39.07 | 39.88 | 3,202,477 | +0.85(+2.18%) |
Mar 09, 2012 | 39.05 | 39.27 | 38.94 | 39.03 | 4,460,393 | -0.02(-0.05%) |
Mar 08, 2012 | 39.69 | 39.69 | 38.92 | 39.05 | 2,176,867 | -0.38(-0.96%) |
Mar 07, 2012 | 39.25 | 39.51 | 38.84 | 39.43 | 3,186,032 | +0.27(+0.69%) |
Mar 06, 2012 | 39.19 | 39.65 | 39.07 | 39.16 | 2,091,916 | -0.43(-1.09%) |
Mar 05, 2012 | 39.49 | 39.70 | 39.30 | 39.59 | 1,468,516 | -0.04(-0.10%) |
Mar 02, 2012 | 39.78 | 39.99 | 39.41 | 39.63 | 1,701,692 | -0.15(-0.38%) |