Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.27 | 43.32 | 41.88 | 42.92 | 6,726,930 | +0.59(+1.40%) |
May 30, 2012 | 42.98 | 43.01 | 42.25 | 42.32 | 5,549,148 | -1.05(-2.42%) |
May 29, 2012 | 43.31 | 43.47 | 42.95 | 43.37 | 4,450,291 | +0.50(+1.18%) |
May 25, 2012 | 43.08 | 43.26 | 42.69 | 42.87 | 4,026,189 | -0.39(-0.89%) |
May 24, 2012 | 43.32 | 43.51 | 42.72 | 43.26 | 5,444,290 | +0.15(+0.36%) |
May 23, 2012 | 42.30 | 43.31 | 41.92 | 43.10 | 6,317,990 | +0.43(+1.00%) |
May 22, 2012 | 42.40 | 43.43 | 42.28 | 42.68 | 7,765,508 | +0.46(+1.09%) |
May 21, 2012 | 41.23 | 42.27 | 41.08 | 42.22 | 5,457,422 | +1.15(+2.81%) |
May 18, 2012 | 41.51 | 42.15 | 40.95 | 41.06 | 8,993,508 | -0.38(-0.92%) |
May 17, 2012 | 42.96 | 43.50 | 41.25 | 41.44 | 12,450,610 | -1.47(-3.43%) |
May 16, 2012 | 43.31 | 43.75 | 42.88 | 42.92 | 6,638,606 | -0.16(-0.36%) |
May 15, 2012 | 42.46 | 43.60 | 42.36 | 43.07 | 8,808,445 | +0.51(+1.21%) |
May 14, 2012 | 42.57 | 42.86 | 42.25 | 42.56 | 5,890,043 | -0.43(-0.99%) |
May 11, 2012 | 42.86 | 43.49 | 42.86 | 42.98 | 5,240,204 | -0.09(-0.20%) |
May 10, 2012 | 43.25 | 43.74 | 42.89 | 43.07 | 4,846,340 | +0.20(+0.46%) |
May 09, 2012 | 42.84 | 43.31 | 42.78 | 42.87 | 9,678,648 | -0.46(-1.05%) |
May 08, 2012 | 43.34 | 43.40 | 42.73 | 43.33 | 7,888,039 | -0.21(-0.48%) |
May 07, 2012 | 43.31 | 43.75 | 43.20 | 43.54 | 5,033,497 | +0.01(+0.03%) |
May 04, 2012 | 43.66 | 43.78 | 43.21 | 43.53 | 7,646,793 | -0.18(-0.40%) |
May 03, 2012 | 44.12 | 44.50 | 43.68 | 43.70 | 6,561,884 | -0.38(-0.85%) |
May 02, 2012 | 43.59 | 44.28 | 43.44 | 44.08 | 5,725,166 | +0.09(+0.20%) |
May 01, 2012 | 43.19 | 44.33 | 43.18 | 43.99 | 7,835,293 | +0.91(+2.11%) |
Apr 30, 2012 | 43.58 | 43.66 | 42.92 | 43.08 | 4,732,004 | -0.56(-1.27%) |
Apr 27, 2012 | 43.70 | 43.87 | 43.42 | 43.64 | 4,792,153 | +0.20(+0.46%) |
Apr 26, 2012 | 43.36 | 43.51 | 42.95 | 43.44 | 5,417,067 | -0.05(-0.11%) |
Apr 25, 2012 | 42.61 | 43.55 | 42.43 | 43.49 | 10,402,871 | +1.14(+2.69%) |
Apr 24, 2012 | 41.72 | 42.35 | 41.72 | 42.35 | 8,237,850 | +0.58(+1.39%) |
Apr 23, 2012 | 40.56 | 41.79 | 40.52 | 41.77 | 13,539,475 | +0.67(+1.62%) |
Apr 20, 2012 | 40.57 | 41.16 | 40.17 | 41.10 | 11,021,125 | +0.60(+1.48%) |
Apr 19, 2012 | 41.10 | 42.28 | 39.98 | 40.50 | 18,987,992 | -1.51(-3.60%) |
Apr 18, 2012 | 41.86 | 42.33 | 41.67 | 42.02 | 7,823,784 | +0.17(+0.41%) |
Apr 17, 2012 | 41.60 | 42.02 | 41.48 | 41.84 | 6,511,768 | +0.43(+1.03%) |
Apr 16, 2012 | 41.51 | 41.96 | 41.36 | 41.42 | 6,138,603 | +0.02(+0.05%) |
Apr 13, 2012 | 41.49 | 41.64 | 41.19 | 41.40 | 6,290,322 | -0.29(-0.70%) |
Apr 12, 2012 | 40.66 | 41.83 | 40.56 | 41.69 | 7,193,121 | +1.15(+2.84%) |
Apr 11, 2012 | 40.75 | 41.07 | 40.47 | 40.54 | 5,862,127 | +0.31(+0.78%) |
Apr 10, 2012 | 40.52 | 40.83 | 39.88 | 40.23 | 11,594,528 | -0.46(-1.13%) |
Apr 09, 2012 | 41.13 | 41.13 | 40.66 | 40.69 | 6,821,905 | -0.95(-2.27%) |
Apr 05, 2012 | 41.33 | 41.89 | 41.21 | 41.63 | 5,893,801 | +0.10(+0.25%) |
Apr 04, 2012 | 41.00 | 41.83 | 41.00 | 41.53 | 9,555,704 | +0.24(+0.58%) |
Apr 03, 2012 | 41.81 | 41.94 | 40.58 | 41.29 | 11,537,220 | -0.71(-1.69%) |
Apr 02, 2012 | 41.13 | 42.17 | 41.02 | 42.00 | 8,411,340 | +0.81(+1.97%) |
Mar 30, 2012 | 41.34 | 41.57 | 41.07 | 41.18 | 5,255,870 | +0.03(+0.07%) |
Mar 29, 2012 | 41.06 | 41.26 | 40.21 | 41.15 | 9,254,597 | -0.20(-0.47%) |
Mar 28, 2012 | 42.23 | 42.35 | 41.08 | 41.35 | 9,302,821 | -1.00(-2.35%) |
Mar 27, 2012 | 42.71 | 42.80 | 42.24 | 42.34 | 4,965,651 | -0.31(-0.74%) |
Mar 26, 2012 | 41.95 | 42.72 | 41.90 | 42.66 | 6,557,340 | +0.94(+2.24%) |
Mar 23, 2012 | 42.31 | 42.36 | 41.63 | 41.72 | 5,822,440 | -0.44(-1.05%) |
Mar 22, 2012 | 42.62 | 42.67 | 41.93 | 42.16 | 7,384,075 | -0.87(-2.02%) |
Mar 21, 2012 | 42.86 | 43.19 | 42.61 | 43.03 | 3,643,138 | +0.18(+0.42%) |
Mar 20, 2012 | 43.06 | 43.10 | 42.42 | 42.85 | 5,446,093 | -0.45(-1.04%) |
Mar 19, 2012 | 43.10 | 43.56 | 43.00 | 43.30 | 4,211,572 | -0.05(-0.12%) |
Mar 16, 2012 | 43.44 | 44.02 | 43.21 | 43.36 | 9,860,875 | +0.03(+0.06%) |
Mar 15, 2012 | 41.59 | 43.80 | 41.55 | 43.33 | 18,599,682 | +2.06(+4.99%) |
Mar 14, 2012 | 42.34 | 42.34 | 41.12 | 41.27 | 10,036,977 | -1.03(-2.43%) |
Mar 13, 2012 | 41.63 | 42.36 | 41.27 | 42.30 | 10,188,941 | +0.86(+2.07%) |
Mar 12, 2012 | 41.34 | 41.67 | 41.12 | 41.44 | 7,645,605 | +0.20(+0.47%) |
Mar 09, 2012 | 41.90 | 42.06 | 41.13 | 41.25 | 8,260,096 | -0.62(-1.49%) |
Mar 08, 2012 | 41.64 | 41.99 | 41.10 | 41.87 | 7,515,555 | +0.55(+1.33%) |
Mar 07, 2012 | 40.97 | 41.64 | 40.87 | 41.32 | 6,438,387 | +0.40(+0.97%) |
Mar 06, 2012 | 40.98 | 41.08 | 40.15 | 40.92 | 12,404,691 | -1.05(-2.51%) |
Mar 05, 2012 | 42.38 | 42.67 | 41.81 | 41.98 | 6,990,329 | -0.51(-1.21%) |
Mar 02, 2012 | 42.51 | 42.96 | 42.31 | 42.49 | 7,286,055 | -0.25(-0.57%) |