Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.39 | 40.75 | 39.95 | 40.41 | 5,569,057 | +0.01(+0.03%) |
May 30, 2012 | 40.71 | 40.73 | 40.29 | 40.39 | 4,840,566 | -0.66(-1.61%) |
May 29, 2012 | 40.64 | 41.28 | 40.62 | 41.06 | 4,381,710 | +0.63(+1.55%) |
May 25, 2012 | 40.21 | 40.72 | 40.21 | 40.43 | 3,332,934 | -0.05(-0.13%) |
May 24, 2012 | 40.79 | 40.98 | 39.92 | 40.48 | 7,557,436 | -0.11(-0.28%) |
May 23, 2012 | 40.12 | 40.69 | 39.89 | 40.60 | 4,635,168 | +0.12(+0.30%) |
May 22, 2012 | 39.95 | 41.00 | 39.78 | 40.48 | 7,707,153 | +0.79(+1.98%) |
May 21, 2012 | 38.86 | 39.72 | 38.62 | 39.69 | 5,038,928 | +0.96(+2.49%) |
May 18, 2012 | 39.10 | 39.26 | 38.61 | 38.72 | 8,178,693 | -0.34(-0.87%) |
May 17, 2012 | 40.23 | 40.31 | 39.00 | 39.06 | 7,521,401 | -1.22(-3.02%) |
May 16, 2012 | 40.12 | 40.56 | 40.10 | 40.28 | 4,689,154 | +0.22(+0.54%) |
May 15, 2012 | 40.08 | 40.82 | 40.00 | 40.06 | 5,817,558 | -0.03(-0.07%) |
May 14, 2012 | 40.83 | 40.99 | 40.03 | 40.09 | 5,928,273 | -1.09(-2.64%) |
May 11, 2012 | 40.83 | 41.56 | 40.81 | 41.18 | 4,432,151 | +0.20(+0.48%) |
May 10, 2012 | 40.75 | 41.26 | 40.64 | 40.98 | 4,823,397 | +0.53(+1.31%) |
May 09, 2012 | 40.77 | 40.83 | 40.34 | 40.45 | 6,674,771 | -0.79(-1.91%) |
May 08, 2012 | 41.31 | 41.38 | 40.66 | 41.24 | 7,118,615 | -0.33(-0.79%) |
May 07, 2012 | 40.84 | 41.74 | 40.68 | 41.57 | 5,845,300 | +0.71(+1.73%) |
May 04, 2012 | 41.18 | 41.31 | 40.65 | 40.86 | 5,159,458 | -0.49(-1.18%) |
May 03, 2012 | 42.50 | 42.55 | 41.05 | 41.35 | 9,975,012 | -0.97(-2.29%) |
May 02, 2012 | 42.10 | 42.54 | 42.00 | 42.32 | 4,315,999 | +0.08(+0.19%) |
May 01, 2012 | 41.93 | 42.69 | 41.85 | 42.24 | 4,039,621 | +0.47(+1.13%) |
Apr 30, 2012 | 41.99 | 42.08 | 41.60 | 41.77 | 3,575,792 | -0.34(-0.80%) |
Apr 27, 2012 | 41.89 | 42.23 | 41.57 | 42.11 | 3,837,365 | +0.25(+0.59%) |
Apr 26, 2012 | 41.80 | 42.09 | 41.55 | 41.86 | 4,884,641 | +0.08(+0.19%) |
Apr 25, 2012 | 41.74 | 41.95 | 41.44 | 41.78 | 7,333,604 | +0.29(+0.71%) |
Apr 24, 2012 | 42.20 | 42.41 | 41.39 | 41.49 | 7,650,408 | -0.88(-2.09%) |
Apr 23, 2012 | 42.23 | 42.40 | 41.81 | 42.37 | 7,177,412 | -0.09(-0.20%) |
Apr 20, 2012 | 41.48 | 42.75 | 41.23 | 42.46 | 14,033,518 | +1.45(+3.53%) |
Apr 19, 2012 | 41.03 | 41.77 | 40.76 | 41.01 | 13,824,925 | -0.88(-2.10%) |
Apr 18, 2012 | 41.76 | 42.08 | 41.70 | 41.89 | 9,130,571 | -0.14(-0.34%) |
Apr 17, 2012 | 42.17 | 42.30 | 41.57 | 42.03 | 7,707,308 | +0.54(+1.30%) |
Apr 16, 2012 | 41.98 | 42.08 | 41.16 | 41.49 | 9,736,071 | -0.35(-0.84%) |
Apr 13, 2012 | 40.65 | 42.32 | 40.61 | 41.84 | 10,696,104 | +1.14(+2.81%) |
Apr 12, 2012 | 40.34 | 40.76 | 40.12 | 40.70 | 4,009,627 | +0.44(+1.08%) |
Apr 11, 2012 | 39.50 | 40.48 | 39.42 | 40.26 | 6,289,668 | +1.10(+2.81%) |
Apr 10, 2012 | 39.89 | 40.12 | 39.13 | 39.16 | 5,599,171 | -0.87(-2.17%) |
Apr 09, 2012 | 39.84 | 40.16 | 39.84 | 40.03 | 3,204,842 | -0.39(-0.96%) |
Apr 05, 2012 | 40.03 | 40.44 | 39.90 | 40.42 | 4,016,286 | +0.35(+0.88%) |
Apr 04, 2012 | 40.14 | 40.36 | 39.92 | 40.07 | 4,010,554 | -0.37(-0.92%) |
Apr 03, 2012 | 40.05 | 40.62 | 39.99 | 40.44 | 7,167,882 | +0.41(+1.01%) |
Apr 02, 2012 | 40.66 | 40.67 | 39.97 | 40.03 | 7,363,914 | -0.67(-1.66%) |
Mar 30, 2012 | 40.49 | 40.84 | 40.25 | 40.71 | 6,148,381 | +0.51(+1.27%) |
Mar 29, 2012 | 40.03 | 40.27 | 39.87 | 40.20 | 3,473,161 | -0.06(-0.16%) |
Mar 28, 2012 | 40.39 | 40.62 | 40.06 | 40.26 | 5,426,591 | -0.13(-0.31%) |
Mar 27, 2012 | 40.95 | 41.06 | 40.36 | 40.39 | 6,438,620 | -0.47(-1.15%) |
Mar 26, 2012 | 40.48 | 40.87 | 40.43 | 40.86 | 4,126,349 | +0.46(+1.13%) |
Mar 23, 2012 | 40.50 | 40.50 | 39.81 | 40.40 | 4,783,933 | -0.05(-0.11%) |
Mar 22, 2012 | 39.91 | 40.67 | 39.91 | 40.44 | 6,159,589 | +0.46(+1.14%) |
Mar 21, 2012 | 40.07 | 40.15 | 39.82 | 39.99 | 3,829,339 | -0.17(-0.41%) |
Mar 20, 2012 | 39.33 | 40.27 | 39.33 | 40.15 | 6,587,316 | +0.66(+1.67%) |
Mar 19, 2012 | 39.19 | 39.51 | 38.89 | 39.49 | 3,566,205 | +0.38(+0.97%) |
Mar 16, 2012 | 39.27 | 39.43 | 38.95 | 39.12 | 4,553,602 | -0.13(-0.32%) |
Mar 15, 2012 | 39.48 | 39.48 | 38.91 | 39.24 | 3,503,635 | -0.01(-0.03%) |
Mar 14, 2012 | 39.35 | 39.66 | 39.00 | 39.25 | 5,978,371 | +0.01(+0.01%) |
Mar 13, 2012 | 38.56 | 39.29 | 38.49 | 39.25 | 5,044,213 | +0.97(+2.54%) |
Mar 12, 2012 | 38.65 | 38.80 | 38.21 | 38.28 | 3,341,686 | -0.27(-0.71%) |
Mar 09, 2012 | 38.64 | 38.65 | 38.36 | 38.55 | 3,653,094 | +0.24(+0.63%) |
Mar 08, 2012 | 37.73 | 38.46 | 37.64 | 38.31 | 6,234,939 | +0.27(+0.72%) |
Mar 07, 2012 | 37.46 | 38.11 | 37.37 | 38.04 | 5,177,178 | +0.59(+1.57%) |
Mar 06, 2012 | 37.57 | 37.82 | 37.22 | 37.45 | 5,528,016 | -0.50(-1.33%) |
Mar 05, 2012 | 37.89 | 38.10 | 37.75 | 37.95 | 2,908,541 | +0.07(+0.18%) |
Mar 02, 2012 | 37.82 | 37.98 | 37.72 | 37.88 | 3,635,022 | +0.01(+0.03%) |