Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.01 | 41.73 | 40.39 | 41.37 | 4,637,576 | +0.31(+0.77%) |
May 30, 2012 | 41.42 | 41.42 | 40.63 | 41.06 | 4,953,052 | -0.72(-1.73%) |
May 29, 2012 | 41.44 | 41.88 | 41.01 | 41.79 | 3,622,829 | +0.60(+1.47%) |
May 25, 2012 | 41.47 | 41.82 | 41.04 | 41.18 | 3,504,073 | -0.48(-1.14%) |
May 24, 2012 | 41.06 | 41.66 | 40.85 | 41.66 | 6,001,959 | +1.11(+2.74%) |
May 23, 2012 | 40.01 | 40.64 | 39.47 | 40.55 | 5,806,807 | +0.04(+0.10%) |
May 22, 2012 | 40.32 | 41.46 | 40.18 | 40.50 | 5,632,947 | +0.33(+0.82%) |
May 21, 2012 | 39.58 | 40.38 | 39.35 | 40.17 | 5,387,329 | +0.60(+1.53%) |
May 18, 2012 | 40.21 | 40.32 | 39.39 | 39.57 | 6,454,290 | -0.54(-1.35%) |
May 17, 2012 | 40.39 | 40.83 | 40.05 | 40.11 | 6,631,911 | -0.40(-0.99%) |
May 16, 2012 | 41.54 | 41.89 | 40.50 | 40.51 | 8,185,298 | -0.75(-1.82%) |
May 15, 2012 | 41.78 | 42.23 | 41.17 | 41.26 | 8,727,500 | -0.83(-1.97%) |
May 14, 2012 | 43.17 | 43.35 | 42.09 | 42.09 | 5,227,463 | -1.66(-3.79%) |
May 11, 2012 | 43.25 | 44.04 | 43.12 | 43.75 | 5,548,330 | +0.05(+0.11%) |
May 10, 2012 | 43.53 | 44.21 | 43.52 | 43.70 | 5,657,411 | +0.63(+1.46%) |
May 09, 2012 | 43.10 | 43.39 | 42.42 | 43.07 | 6,755,691 | -0.43(-1.00%) |
May 08, 2012 | 43.95 | 44.28 | 42.87 | 43.51 | 6,954,565 | -0.47(-1.06%) |
May 07, 2012 | 43.51 | 44.30 | 43.51 | 43.97 | 3,800,625 | +0.10(+0.24%) |
May 04, 2012 | 44.18 | 44.43 | 43.31 | 43.87 | 5,889,490 | -0.84(-1.87%) |
May 03, 2012 | 45.29 | 45.33 | 44.55 | 44.71 | 4,222,971 | -0.42(-0.93%) |
May 02, 2012 | 44.94 | 45.31 | 44.43 | 45.12 | 4,702,325 | +0.05(+0.11%) |
May 01, 2012 | 44.48 | 45.78 | 44.48 | 45.08 | 3,898,809 | +0.43(+0.97%) |
Apr 30, 2012 | 44.94 | 45.14 | 44.34 | 44.64 | 3,129,564 | -0.47(-1.03%) |
Apr 27, 2012 | 44.34 | 45.28 | 44.30 | 45.11 | 5,357,380 | +0.98(+2.22%) |
Apr 26, 2012 | 44.09 | 44.64 | 43.69 | 44.13 | 5,453,558 | -0.06(-0.15%) |
Apr 25, 2012 | 44.12 | 44.33 | 43.56 | 44.19 | 5,428,988 | +0.45(+1.03%) |
Apr 24, 2012 | 43.58 | 44.41 | 43.48 | 43.74 | 7,130,139 | +0.23(+0.52%) |
Apr 23, 2012 | 43.27 | 43.64 | 42.92 | 43.51 | 6,570,237 | +0.19(+0.43%) |
Apr 20, 2012 | 44.08 | 44.25 | 43.31 | 43.33 | 8,510,301 | -0.06(-0.15%) |
Apr 19, 2012 | 43.60 | 43.81 | 43.04 | 43.39 | 5,732,225 | -0.27(-0.61%) |
Apr 18, 2012 | 43.18 | 44.24 | 42.95 | 43.66 | 4,582,344 | +0.19(+0.44%) |
Apr 17, 2012 | 43.23 | 43.72 | 42.81 | 43.47 | 4,844,132 | +0.60(+1.39%) |
Apr 16, 2012 | 43.34 | 43.72 | 42.53 | 42.87 | 5,569,502 | -0.15(-0.36%) |
Apr 13, 2012 | 43.88 | 43.89 | 42.96 | 43.02 | 4,317,685 | -0.95(-2.16%) |
Apr 12, 2012 | 43.23 | 44.04 | 43.01 | 43.97 | 4,162,115 | +0.74(+1.71%) |
Apr 11, 2012 | 42.85 | 43.38 | 42.73 | 43.23 | 6,896,893 | +0.84(+1.97%) |
Apr 10, 2012 | 43.51 | 43.79 | 42.25 | 42.40 | 8,404,987 | -1.25(-2.86%) |
Apr 09, 2012 | 44.05 | 44.08 | 43.41 | 43.64 | 5,614,527 | -1.13(-2.53%) |
Apr 05, 2012 | 44.34 | 45.24 | 44.31 | 44.78 | 5,449,847 | +0.21(+0.47%) |
Apr 04, 2012 | 44.62 | 45.14 | 44.26 | 44.57 | 5,989,434 | -0.76(-1.69%) |
Apr 03, 2012 | 45.33 | 45.49 | 44.88 | 45.33 | 4,375,438 | -0.02(-0.04%) |
Apr 02, 2012 | 44.97 | 45.82 | 44.63 | 45.35 | 6,021,882 | +0.50(+1.11%) |
Mar 30, 2012 | 45.68 | 45.78 | 44.67 | 44.85 | 9,112,581 | -0.56(-1.22%) |
Mar 29, 2012 | 45.31 | 45.65 | 44.91 | 45.41 | 5,642,665 | -0.44(-0.97%) |
Mar 28, 2012 | 45.86 | 46.11 | 45.07 | 45.85 | 5,984,900 | +0.08(+0.18%) |
Mar 27, 2012 | 46.12 | 46.26 | 45.64 | 45.77 | 8,427,728 | -0.22(-0.47%) |
Mar 26, 2012 | 45.24 | 46.02 | 44.83 | 45.98 | 9,173,867 | +1.13(+2.53%) |
Mar 23, 2012 | 43.80 | 44.95 | 43.80 | 44.85 | 7,408,692 | +1.06(+2.43%) |
Mar 22, 2012 | 44.09 | 44.45 | 43.51 | 43.79 | 6,405,277 | -0.77(-1.73%) |
Mar 21, 2012 | 44.87 | 45.15 | 44.36 | 44.56 | 6,732,056 | +0.20(+0.45%) |
Mar 20, 2012 | 44.13 | 44.54 | 43.74 | 44.36 | 7,937,343 | +0.02(+0.05%) |
Mar 19, 2012 | 44.21 | 45.21 | 43.93 | 44.34 | 9,492,644 | +0.48(+1.10%) |
Mar 16, 2012 | 43.57 | 44.26 | 43.44 | 43.85 | 10,650,829 | +0.70(+1.62%) |
Mar 15, 2012 | 41.74 | 43.61 | 41.74 | 43.15 | 28,773,160 | +1.05(+2.48%) |
Mar 14, 2012 | 40.92 | 42.65 | 40.80 | 42.11 | 11,589,535 | +1.11(+2.71%) |
Mar 13, 2012 | 39.73 | 41.11 | 39.71 | 41.00 | 5,780,577 | +1.59(+4.02%) |
Mar 12, 2012 | 40.07 | 40.09 | 39.16 | 39.41 | 4,095,976 | -0.68(-1.69%) |
Mar 09, 2012 | 39.89 | 40.54 | 39.60 | 40.09 | 5,285,104 | +0.31(+0.79%) |
Mar 08, 2012 | 39.45 | 39.83 | 38.99 | 39.77 | 3,691,673 | +0.68(+1.73%) |
Mar 07, 2012 | 38.81 | 39.30 | 38.70 | 39.10 | 4,846,918 | +0.26(+0.66%) |
Mar 06, 2012 | 39.27 | 39.43 | 38.78 | 38.84 | 4,179,519 | -0.89(-2.25%) |
Mar 05, 2012 | 40.12 | 40.17 | 39.48 | 39.73 | 4,057,688 | -0.41(-1.02%) |
Mar 02, 2012 | 40.49 | 40.58 | 39.97 | 40.14 | 4,748,461 | -0.28(-0.70%) |