Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.41 | 36.82 | 35.90 | 36.48 | 2,797,455 | +0.00(+0.00%) |
May 30, 2012 | 36.42 | 36.65 | 36.33 | 36.48 | 2,513,903 | -0.37(-0.99%) |
May 29, 2012 | 36.63 | 36.94 | 36.54 | 36.84 | 1,431,048 | +0.47(+1.30%) |
May 25, 2012 | 36.39 | 36.79 | 36.30 | 36.37 | 1,947,680 | -0.09(-0.25%) |
May 24, 2012 | 36.26 | 36.49 | 35.89 | 36.46 | 2,287,084 | +0.44(+1.23%) |
May 23, 2012 | 35.63 | 36.14 | 35.34 | 36.02 | 2,471,095 | +0.01(+0.02%) |
May 22, 2012 | 36.39 | 36.84 | 35.78 | 36.01 | 1,991,788 | -0.14(-0.40%) |
May 21, 2012 | 35.38 | 36.17 | 35.13 | 36.16 | 1,834,209 | +0.83(+2.35%) |
May 18, 2012 | 36.17 | 36.35 | 35.26 | 35.33 | 2,197,092 | -0.60(-1.67%) |
May 17, 2012 | 36.40 | 36.57 | 35.92 | 35.93 | 2,539,789 | -0.49(-1.36%) |
May 16, 2012 | 37.65 | 37.79 | 36.40 | 36.43 | 2,603,785 | -1.01(-2.70%) |
May 15, 2012 | 37.75 | 38.07 | 37.38 | 37.44 | 1,462,255 | -0.37(-0.97%) |
May 14, 2012 | 37.73 | 38.28 | 37.57 | 37.80 | 2,313,835 | -0.62(-1.60%) |
May 11, 2012 | 38.19 | 38.84 | 37.84 | 38.42 | 1,325,310 | -0.24(-0.61%) |
May 10, 2012 | 38.82 | 39.22 | 38.53 | 38.66 | 1,272,016 | +0.14(+0.36%) |
May 09, 2012 | 38.54 | 38.93 | 38.31 | 38.52 | 2,454,841 | -0.69(-1.77%) |
May 08, 2012 | 39.28 | 39.53 | 38.75 | 39.21 | 2,294,290 | -0.43(-1.08%) |
May 07, 2012 | 39.36 | 39.76 | 39.15 | 39.64 | 1,976,008 | +0.05(+0.13%) |
May 04, 2012 | 39.88 | 40.05 | 38.98 | 39.58 | 2,493,598 | -0.61(-1.52%) |
May 03, 2012 | 40.68 | 40.76 | 39.99 | 40.19 | 2,372,765 | -0.46(-1.14%) |
May 02, 2012 | 40.86 | 40.95 | 40.40 | 40.66 | 2,135,395 | -0.38(-0.93%) |
May 01, 2012 | 40.81 | 41.60 | 40.81 | 41.04 | 1,941,714 | +0.04(+0.09%) |
Apr 30, 2012 | 40.92 | 41.21 | 40.75 | 41.00 | 1,332,821 | +0.10(+0.24%) |
Apr 27, 2012 | 41.06 | 41.26 | 40.64 | 40.90 | 1,864,340 | -0.13(-0.31%) |
Apr 26, 2012 | 40.44 | 41.21 | 40.28 | 41.03 | 2,327,640 | +0.49(+1.21%) |
Apr 25, 2012 | 40.09 | 40.62 | 39.97 | 40.54 | 2,537,494 | +0.87(+2.19%) |
Apr 24, 2012 | 39.65 | 40.00 | 38.92 | 39.67 | 4,411,847 | -0.29(-0.74%) |
Apr 23, 2012 | 39.66 | 40.18 | 39.29 | 39.96 | 2,790,766 | -0.46(-1.14%) |
Apr 20, 2012 | 40.71 | 40.93 | 40.31 | 40.43 | 2,125,511 | -0.08(-0.21%) |
Apr 19, 2012 | 40.75 | 41.02 | 40.12 | 40.51 | 2,540,878 | -0.30(-0.74%) |
Apr 18, 2012 | 41.34 | 41.48 | 40.77 | 40.81 | 2,012,396 | -0.92(-2.19%) |
Apr 17, 2012 | 41.01 | 41.97 | 40.96 | 41.73 | 2,038,470 | +1.16(+2.85%) |
Apr 16, 2012 | 40.46 | 40.77 | 40.23 | 40.57 | 2,007,700 | +0.39(+0.96%) |
Apr 13, 2012 | 41.16 | 41.18 | 40.18 | 40.18 | 2,180,885 | -1.21(-2.92%) |
Apr 12, 2012 | 40.90 | 41.52 | 40.86 | 41.39 | 2,337,533 | +0.67(+1.63%) |
Apr 11, 2012 | 40.98 | 41.45 | 40.65 | 40.73 | 1,932,836 | +0.48(+1.18%) |
Apr 10, 2012 | 41.18 | 41.40 | 40.21 | 40.25 | 2,414,233 | -0.94(-2.28%) |
Apr 09, 2012 | 41.05 | 41.43 | 41.02 | 41.19 | 2,087,617 | -0.81(-1.93%) |
Apr 05, 2012 | 42.04 | 42.32 | 41.60 | 42.00 | 2,336,895 | -0.41(-0.96%) |
Apr 04, 2012 | 42.58 | 42.89 | 42.29 | 42.41 | 1,670,642 | -0.67(-1.56%) |
Apr 03, 2012 | 43.47 | 43.55 | 42.84 | 43.08 | 1,764,741 | -0.61(-1.39%) |
Apr 02, 2012 | 43.25 | 43.82 | 43.17 | 43.69 | 2,121,537 | +0.48(+1.10%) |
Mar 30, 2012 | 42.67 | 43.50 | 42.67 | 43.21 | 2,027,651 | +0.53(+1.24%) |
Mar 29, 2012 | 43.07 | 43.11 | 42.29 | 42.68 | 3,260,047 | -1.05(-2.40%) |
Mar 28, 2012 | 43.53 | 43.77 | 42.89 | 43.73 | 2,156,644 | +0.09(+0.21%) |
Mar 27, 2012 | 44.07 | 44.15 | 43.63 | 43.64 | 1,712,441 | -0.42(-0.94%) |
Mar 26, 2012 | 43.56 | 44.06 | 43.49 | 44.06 | 1,760,732 | +0.87(+2.01%) |
Mar 23, 2012 | 42.57 | 43.33 | 42.25 | 43.19 | 2,523,749 | +0.46(+1.08%) |
Mar 22, 2012 | 42.91 | 43.06 | 42.60 | 42.73 | 2,337,599 | -0.68(-1.57%) |
Mar 21, 2012 | 43.39 | 43.80 | 43.20 | 43.41 | 2,188,835 | +0.09(+0.21%) |
Mar 20, 2012 | 43.29 | 43.94 | 43.20 | 43.32 | 2,556,315 | -0.62(-1.41%) |
Mar 19, 2012 | 43.37 | 44.22 | 43.25 | 43.94 | 1,865,226 | +0.28(+0.64%) |
Mar 16, 2012 | 44.34 | 44.38 | 43.59 | 43.66 | 2,978,784 | -0.23(-0.52%) |
Mar 15, 2012 | 42.96 | 43.95 | 42.66 | 43.88 | 2,393,141 | +0.96(+2.24%) |
Mar 14, 2012 | 43.55 | 43.73 | 42.91 | 42.92 | 2,280,759 | -0.64(-1.48%) |
Mar 13, 2012 | 42.50 | 43.60 | 42.36 | 43.56 | 2,965,390 | +1.32(+3.13%) |
Mar 12, 2012 | 42.41 | 42.65 | 41.72 | 42.24 | 1,564,274 | -0.17(-0.41%) |
Mar 09, 2012 | 41.93 | 42.79 | 41.76 | 42.42 | 1,796,265 | +0.57(+1.37%) |
Mar 08, 2012 | 41.66 | 41.92 | 41.48 | 41.84 | 1,857,146 | +0.58(+1.41%) |
Mar 07, 2012 | 41.17 | 41.45 | 41.04 | 41.26 | 1,656,478 | +0.29(+0.70%) |
Mar 06, 2012 | 41.42 | 41.56 | 40.90 | 40.97 | 2,149,583 | -1.04(-2.47%) |
Mar 05, 2012 | 42.07 | 42.19 | 41.79 | 42.01 | 2,300,626 | -0.23(-0.54%) |
Mar 02, 2012 | 42.57 | 42.80 | 42.20 | 42.23 | 1,441,288 | -0.25(-0.59%) |