Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.13 | 42.13 | 42.06 | 42.07 | 23,162 | -0.08(-0.19%) |
May 30, 2012 | 42.05 | 42.15 | 42.05 | 42.15 | 21,544 | +0.08(+0.20%) |
May 29, 2012 | 42.12 | 42.12 | 42.05 | 42.07 | 24,834 | -0.07(-0.16%) |
May 25, 2012 | 42.13 | 42.15 | 42.08 | 42.13 | 21,950 | +0.03(+0.08%) |
May 24, 2012 | 42.13 | 42.13 | 42.08 | 42.10 | 30,617 | -0.01(-0.03%) |
May 23, 2012 | 42.18 | 42.18 | 42.09 | 42.12 | 40,594 | +0.02(+0.05%) |
May 22, 2012 | 42.14 | 42.14 | 42.07 | 42.09 | 32,771 | -0.01(-0.02%) |
May 21, 2012 | 42.21 | 42.21 | 42.09 | 42.10 | 33,882 | -0.03(-0.08%) |
May 18, 2012 | 42.18 | 42.25 | 42.11 | 42.13 | 48,654 | -0.03(-0.08%) |
May 17, 2012 | 42.17 | 42.18 | 42.10 | 42.17 | 18,718 | +0.01(+0.02%) |
May 16, 2012 | 42.14 | 42.17 | 42.10 | 42.16 | 55,446 | +0.07(+0.17%) |
May 15, 2012 | 42.13 | 42.13 | 42.09 | 42.09 | 31,209 | -0.02(-0.06%) |
May 14, 2012 | 42.12 | 42.12 | 42.09 | 42.11 | 29,319 | +0.00(+0.01%) |
May 11, 2012 | 42.12 | 42.12 | 42.08 | 42.11 | 13,681 | +0.05(+0.11%) |
May 10, 2012 | 42.13 | 42.13 | 42.06 | 42.06 | 22,117 | -0.06(-0.15%) |
May 09, 2012 | 42.13 | 42.14 | 42.06 | 42.13 | 21,921 | -0.05(-0.11%) |
May 08, 2012 | 42.11 | 42.22 | 42.11 | 42.18 | 43,318 | +0.01(+0.02%) |
May 07, 2012 | 42.15 | 42.17 | 42.12 | 42.17 | 22,204 | +0.04(+0.10%) |
May 04, 2012 | 42.14 | 42.14 | 42.12 | 42.13 | 30,974 | +0.02(+0.06%) |
May 03, 2012 | 42.13 | 42.14 | 42.06 | 42.10 | 36,374 | +0.02(+0.06%) |
May 02, 2012 | 42.13 | 42.13 | 42.05 | 42.08 | 20,922 | -0.01(-0.02%) |
May 01, 2012 | 42.16 | 42.16 | 42.01 | 42.09 | 30,470 | +0.08(+0.19%) |
Apr 30, 2012 | 42.05 | 42.06 | 41.97 | 42.01 | 204,493 | -0.08(-0.18%) |
Apr 27, 2012 | 42.08 | 42.13 | 42.05 | 42.08 | 16,715 | +0.03(+0.07%) |
Apr 26, 2012 | 42.15 | 42.15 | 42.01 | 42.05 | 37,830 | -0.02(-0.06%) |
Apr 25, 2012 | 42.06 | 42.09 | 42.05 | 42.08 | 29,640 | +0.02(+0.04%) |
Apr 24, 2012 | 42.09 | 42.09 | 42.05 | 42.06 | 34,288 | -0.02(-0.06%) |
Apr 23, 2012 | 42.06 | 42.10 | 42.06 | 42.09 | 45,595 | +0.02(+0.06%) |
Apr 20, 2012 | 42.10 | 42.10 | 42.05 | 42.06 | 30,986 | -0.03(-0.08%) |
Apr 19, 2012 | 42.09 | 42.11 | 42.04 | 42.09 | 30,027 | +0.06(+0.13%) |
Apr 18, 2012 | 42.09 | 42.10 | 42.03 | 42.04 | 24,380 | -0.02(-0.04%) |
Apr 17, 2012 | 42.13 | 42.13 | 41.99 | 42.05 | 44,959 | -0.02(-0.04%) |
Apr 16, 2012 | 42.13 | 42.15 | 42.07 | 42.07 | 14,837 | +0.00(+0.00%) |
Apr 13, 2012 | 42.05 | 42.12 | 42.04 | 42.07 | 29,114 | +0.05(+0.12%) |
Apr 12, 2012 | 42.08 | 42.08 | 42.00 | 42.02 | 23,431 | -0.00(-0.01%) |
Apr 11, 2012 | 41.97 | 42.04 | 41.96 | 42.02 | 79,971 | -0.03(-0.08%) |
Apr 10, 2012 | 42.03 | 42.11 | 42.03 | 42.05 | 41,749 | +0.02(+0.04%) |
Apr 09, 2012 | 42.05 | 42.05 | 42.02 | 42.04 | 77,477 | +0.15(+0.37%) |
Apr 05, 2012 | 41.89 | 41.92 | 41.83 | 41.89 | 23,586 | +0.07(+0.17%) |
Apr 04, 2012 | 41.86 | 41.86 | 41.76 | 41.81 | 79,909 | +0.08(+0.19%) |
Apr 03, 2012 | 41.93 | 41.93 | 41.73 | 41.73 | 20,303 | -0.07(-0.17%) |
Apr 02, 2012 | 42.05 | 42.05 | 41.77 | 41.80 | 466,934 | +0.02(+0.04%) |
Mar 30, 2012 | 41.97 | 41.97 | 41.79 | 41.79 | 32,792 | -0.14(-0.35%) |
Mar 29, 2012 | 41.87 | 41.94 | 41.87 | 41.93 | 78,192 | +0.06(+0.13%) |
Mar 28, 2012 | 41.93 | 41.93 | 41.87 | 41.88 | 30,817 | -0.05(-0.12%) |
Mar 27, 2012 | 41.97 | 41.97 | 41.90 | 41.93 | 18,677 | +0.02(+0.06%) |
Mar 26, 2012 | 41.86 | 41.90 | 41.85 | 41.90 | 30,147 | +0.02(+0.04%) |
Mar 23, 2012 | 41.88 | 41.90 | 41.83 | 41.89 | 60,776 | +0.03(+0.07%) |
Mar 22, 2012 | 41.89 | 41.92 | 41.85 | 41.86 | 18,389 | +0.04(+0.10%) |
Mar 21, 2012 | 41.86 | 41.89 | 41.76 | 41.81 | 9,285 | +0.04(+0.10%) |
Mar 20, 2012 | 41.69 | 41.81 | 41.69 | 41.77 | 25,397 | +0.03(+0.08%) |
Mar 19, 2012 | 41.84 | 41.85 | 41.73 | 41.74 | 26,341 | -0.11(-0.27%) |
Mar 16, 2012 | 41.80 | 41.87 | 41.76 | 41.85 | 38,745 | +0.03(+0.07%) |
Mar 15, 2012 | 41.81 | 41.83 | 41.72 | 41.82 | 50,861 | +0.07(+0.18%) |
Mar 14, 2012 | 41.87 | 41.87 | 41.75 | 41.75 | 18,740 | -0.11(-0.27%) |
Mar 13, 2012 | 41.90 | 41.90 | 41.82 | 41.86 | 33,367 | -0.04(-0.10%) |
Mar 12, 2012 | 41.93 | 41.95 | 41.85 | 41.90 | 24,242 | +0.03(+0.08%) |
Mar 09, 2012 | 41.85 | 41.88 | 41.80 | 41.87 | 32,760 | -0.03(-0.08%) |
Mar 08, 2012 | 41.84 | 41.91 | 41.84 | 41.90 | 39,886 | +0.02(+0.04%) |
Mar 07, 2012 | 41.88 | 41.89 | 41.80 | 41.89 | 18,654 | +0.01(+0.02%) |
Mar 06, 2012 | 41.89 | 41.89 | 41.82 | 41.88 | 24,363 | +0.02(+0.04%) |
Mar 05, 2012 | 41.89 | 41.89 | 41.82 | 41.86 | 34,332 | -0.02(-0.06%) |
Mar 02, 2012 | 41.89 | 41.91 | 41.85 | 41.89 | 33,418 | +0.02(+0.04%) |