Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.57 | 41.57 | 41.11 | 41.26 | 2,575,092 | +0.17(+0.41%) |
May 30, 2012 | 40.97 | 41.23 | 40.80 | 41.09 | 2,172,276 | -0.01(-0.02%) |
May 29, 2012 | 41.21 | 41.21 | 40.74 | 41.10 | 1,828,803 | +0.01(+0.02%) |
May 25, 2012 | 40.71 | 41.27 | 40.62 | 41.09 | 1,696,392 | +0.33(+0.81%) |
May 24, 2012 | 41.14 | 41.31 | 40.57 | 40.76 | 2,326,501 | -0.36(-0.88%) |
May 23, 2012 | 40.75 | 41.15 | 40.59 | 41.12 | 1,716,429 | +0.21(+0.51%) |
May 22, 2012 | 40.70 | 41.22 | 40.50 | 40.91 | 2,049,578 | +0.34(+0.84%) |
May 21, 2012 | 40.36 | 40.61 | 40.22 | 40.57 | 1,938,437 | +0.32(+0.80%) |
May 18, 2012 | 40.94 | 40.94 | 40.13 | 40.25 | 2,824,335 | -0.58(-1.42%) |
May 17, 2012 | 41.15 | 41.20 | 40.82 | 40.83 | 2,164,994 | -0.26(-0.63%) |
May 16, 2012 | 40.48 | 41.34 | 40.24 | 41.09 | 2,833,968 | +0.66(+1.63%) |
May 15, 2012 | 40.73 | 40.75 | 40.33 | 40.43 | 2,119,949 | -0.38(-0.93%) |
May 14, 2012 | 40.67 | 40.84 | 40.35 | 40.81 | 1,833,912 | -0.14(-0.34%) |
May 11, 2012 | 41.00 | 41.31 | 40.91 | 40.95 | 1,353,718 | -0.23(-0.56%) |
May 10, 2012 | 41.06 | 41.35 | 40.76 | 41.18 | 1,915,366 | +0.23(+0.56%) |
May 09, 2012 | 40.33 | 41.20 | 40.28 | 40.95 | 2,531,807 | +0.36(+0.89%) |
May 08, 2012 | 39.73 | 40.77 | 39.65 | 40.59 | 3,331,439 | +0.77(+1.93%) |
May 07, 2012 | 39.96 | 40.23 | 39.59 | 39.82 | 2,877,918 | -0.10(-0.25%) |
May 04, 2012 | 40.10 | 40.39 | 39.92 | 39.92 | 1,967,295 | -0.19(-0.47%) |
May 03, 2012 | 41.17 | 41.40 | 40.01 | 40.11 | 4,329,708 | -1.21(-2.93%) |
May 02, 2012 | 40.50 | 42.05 | 40.33 | 41.32 | 3,512,472 | +0.80(+1.97%) |
May 01, 2012 | 40.46 | 40.68 | 40.21 | 40.52 | 1,377,602 | -0.06(-0.15%) |
Apr 30, 2012 | 39.64 | 41.03 | 39.64 | 40.58 | 4,467,066 | +0.87(+2.19%) |
Apr 27, 2012 | 39.86 | 39.94 | 39.43 | 39.71 | 1,715,136 | +0.00(+0.00%) |
Apr 26, 2012 | 39.78 | 39.98 | 39.47 | 39.71 | 2,731,135 | +0.40(+1.02%) |
Apr 25, 2012 | 39.49 | 39.66 | 38.25 | 39.31 | 5,330,951 | -1.01(-2.50%) |
Apr 24, 2012 | 40.00 | 40.59 | 39.98 | 40.32 | 2,150,540 | +0.36(+0.90%) |
Apr 23, 2012 | 40.25 | 40.26 | 39.89 | 39.96 | 2,129,495 | -0.63(-1.55%) |
Apr 20, 2012 | 40.56 | 40.70 | 40.51 | 40.59 | 1,474,743 | +0.09(+0.22%) |
Apr 19, 2012 | 40.44 | 40.70 | 40.38 | 40.50 | 1,743,280 | +0.11(+0.27%) |
Apr 18, 2012 | 40.00 | 40.44 | 39.90 | 40.39 | 1,921,476 | +0.31(+0.77%) |
Apr 17, 2012 | 39.63 | 40.21 | 39.45 | 40.08 | 1,695,028 | +0.72(+1.83%) |
Apr 16, 2012 | 39.26 | 39.54 | 39.07 | 39.36 | 1,863,237 | +0.10(+0.25%) |
Apr 13, 2012 | 39.08 | 39.76 | 39.08 | 39.26 | 3,625,127 | +0.12(+0.31%) |
Apr 12, 2012 | 39.40 | 39.41 | 38.76 | 39.14 | 1,519,711 | -0.33(-0.84%) |
Apr 11, 2012 | 39.54 | 39.63 | 39.33 | 39.47 | 1,391,022 | +0.19(+0.48%) |
Apr 10, 2012 | 39.77 | 39.79 | 39.28 | 39.28 | 2,386,856 | -0.49(-1.23%) |
Apr 09, 2012 | 40.29 | 40.29 | 39.55 | 39.77 | 1,854,796 | -0.77(-1.90%) |
Apr 05, 2012 | 40.15 | 40.55 | 39.85 | 40.54 | 2,216,836 | +0.24(+0.60%) |
Apr 04, 2012 | 40.35 | 40.43 | 40.17 | 40.30 | 1,943,215 | -0.16(-0.40%) |
Apr 03, 2012 | 40.64 | 40.64 | 40.24 | 40.46 | 2,090,989 | -0.16(-0.39%) |
Apr 02, 2012 | 40.23 | 40.62 | 40.13 | 40.62 | 2,448,828 | +0.41(+1.02%) |
Mar 30, 2012 | 39.89 | 40.26 | 39.76 | 40.21 | 3,485,729 | +0.46(+1.16%) |
Mar 29, 2012 | 38.59 | 39.75 | 38.52 | 39.75 | 2,388,185 | +1.06(+2.74%) |
Mar 28, 2012 | 38.62 | 38.81 | 38.44 | 38.69 | 1,816,519 | +0.12(+0.31%) |
Mar 27, 2012 | 38.73 | 38.88 | 38.55 | 38.57 | 1,407,530 | -0.19(-0.49%) |
Mar 26, 2012 | 38.94 | 39.37 | 38.67 | 38.76 | 1,938,274 | -0.01(-0.03%) |
Mar 23, 2012 | 39.02 | 39.05 | 38.55 | 38.77 | 1,528,016 | -0.18(-0.46%) |
Mar 22, 2012 | 38.33 | 38.96 | 38.20 | 38.95 | 1,842,641 | +0.35(+0.91%) |
Mar 21, 2012 | 38.39 | 38.65 | 38.35 | 38.60 | 1,454,844 | +0.22(+0.57%) |
Mar 20, 2012 | 38.38 | 38.66 | 38.38 | 38.38 | 1,437,731 | -0.28(-0.72%) |
Mar 19, 2012 | 38.43 | 38.77 | 38.32 | 38.66 | 1,210,698 | +0.11(+0.29%) |
Mar 16, 2012 | 38.48 | 38.58 | 38.10 | 38.55 | 2,744,045 | +0.10(+0.26%) |
Mar 15, 2012 | 38.34 | 38.56 | 37.95 | 38.45 | 1,730,968 | -0.20(-0.52%) |
Mar 14, 2012 | 38.94 | 39.09 | 38.58 | 38.65 | 2,313,005 | -0.28(-0.72%) |
Mar 13, 2012 | 38.76 | 39.00 | 38.60 | 38.93 | 1,502,631 | +0.40(+1.04%) |
Mar 12, 2012 | 38.20 | 38.66 | 37.91 | 38.53 | 4,494,218 | +0.44(+1.16%) |
Mar 09, 2012 | 37.79 | 38.15 | 37.62 | 38.09 | 4,157,478 | +0.39(+1.03%) |
Mar 08, 2012 | 37.90 | 38.00 | 37.60 | 37.70 | 4,386,430 | +0.02(+0.05%) |
Mar 07, 2012 | 37.86 | 37.95 | 37.44 | 37.68 | 1,587,803 | -0.18(-0.48%) |
Mar 06, 2012 | 37.71 | 38.00 | 37.70 | 37.86 | 2,318,456 | +0.00(+0.00%) |
Mar 05, 2012 | 37.80 | 37.89 | 37.36 | 37.86 | 2,337,751 | +0.06(+0.16%) |
Mar 02, 2012 | 38.18 | 38.18 | 37.57 | 37.80 | 1,955,173 | -0.34(-0.89%) |