Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.33 | 42.93 | 42.07 | 42.54 | 6,313,462 | +0.11(+0.27%) |
May 30, 2012 | 43.01 | 43.03 | 42.20 | 42.43 | 4,965,181 | -0.91(-2.10%) |
May 29, 2012 | 42.94 | 43.40 | 42.93 | 43.34 | 5,838,150 | +0.69(+1.62%) |
May 25, 2012 | 42.70 | 42.97 | 42.54 | 42.65 | 8,077,328 | +0.41(+0.97%) |
May 24, 2012 | 41.92 | 42.24 | 41.63 | 42.24 | 5,359,471 | +0.49(+1.18%) |
May 23, 2012 | 41.14 | 41.90 | 40.71 | 41.75 | 4,269,890 | +0.35(+0.84%) |
May 22, 2012 | 41.34 | 41.66 | 41.13 | 41.40 | 2,746,315 | +0.19(+0.46%) |
May 21, 2012 | 40.79 | 41.31 | 40.63 | 41.21 | 3,255,905 | +0.64(+1.57%) |
May 18, 2012 | 40.96 | 41.48 | 40.42 | 40.57 | 4,937,057 | -0.17(-0.41%) |
May 17, 2012 | 41.61 | 41.73 | 40.63 | 40.74 | 5,828,654 | -0.85(-2.04%) |
May 16, 2012 | 42.22 | 42.37 | 41.49 | 41.59 | 4,572,652 | -0.36(-0.87%) |
May 15, 2012 | 42.30 | 42.49 | 41.80 | 41.95 | 3,230,968 | -0.31(-0.73%) |
May 14, 2012 | 42.33 | 42.52 | 41.89 | 42.26 | 3,449,836 | -0.46(-1.08%) |
May 11, 2012 | 42.32 | 43.25 | 42.30 | 42.72 | 2,829,936 | +0.05(+0.11%) |
May 10, 2012 | 42.68 | 42.94 | 42.45 | 42.68 | 3,799,750 | +0.42(+0.99%) |
May 09, 2012 | 42.38 | 42.58 | 41.89 | 42.26 | 4,365,615 | -0.57(-1.33%) |
May 08, 2012 | 42.68 | 42.94 | 42.13 | 42.83 | 4,032,256 | -0.17(-0.41%) |
May 07, 2012 | 42.57 | 43.36 | 42.44 | 43.00 | 3,294,887 | +0.25(+0.58%) |
May 04, 2012 | 43.26 | 43.26 | 42.48 | 42.75 | 3,009,758 | -0.68(-1.57%) |
May 03, 2012 | 43.82 | 43.88 | 43.35 | 43.44 | 2,625,492 | -0.30(-0.69%) |
May 02, 2012 | 43.22 | 43.83 | 43.18 | 43.74 | 2,936,890 | +0.27(+0.63%) |
May 01, 2012 | 43.40 | 44.01 | 42.97 | 43.47 | 2,671,079 | -0.01(-0.02%) |
Apr 30, 2012 | 44.03 | 44.12 | 43.25 | 43.47 | 2,490,768 | -0.55(-1.26%) |
Apr 27, 2012 | 43.80 | 44.14 | 43.61 | 44.03 | 2,576,508 | +0.39(+0.89%) |
Apr 26, 2012 | 43.50 | 43.72 | 43.17 | 43.64 | 2,682,413 | +0.04(+0.09%) |
Apr 25, 2012 | 43.23 | 44.04 | 43.23 | 43.60 | 5,442,052 | +0.66(+1.54%) |
Apr 24, 2012 | 42.05 | 43.02 | 42.00 | 42.94 | 4,343,441 | +1.11(+2.64%) |
Apr 23, 2012 | 41.77 | 41.91 | 41.19 | 41.84 | 4,638,948 | -0.43(-1.02%) |
Apr 20, 2012 | 42.11 | 42.58 | 42.09 | 42.27 | 4,970,342 | +0.29(+0.69%) |
Apr 19, 2012 | 42.35 | 42.62 | 41.75 | 41.98 | 4,170,235 | -0.39(-0.91%) |
Apr 18, 2012 | 42.05 | 42.47 | 41.79 | 42.37 | 2,818,683 | +0.11(+0.27%) |
Apr 17, 2012 | 42.05 | 42.62 | 41.94 | 42.25 | 4,202,364 | +0.47(+1.12%) |
Apr 16, 2012 | 41.76 | 42.13 | 41.44 | 41.78 | 5,412,029 | +0.25(+0.60%) |
Apr 13, 2012 | 42.16 | 42.53 | 41.51 | 41.53 | 6,279,735 | -1.42(-3.30%) |
Apr 12, 2012 | 41.99 | 42.99 | 41.91 | 42.95 | 2,758,210 | +1.01(+2.40%) |
Apr 11, 2012 | 41.97 | 42.14 | 41.83 | 41.94 | 3,621,644 | +0.46(+1.11%) |
Apr 10, 2012 | 41.95 | 42.05 | 41.40 | 41.48 | 3,757,860 | -0.58(-1.37%) |
Apr 09, 2012 | 42.18 | 42.22 | 41.78 | 42.06 | 2,735,055 | -0.61(-1.42%) |
Apr 05, 2012 | 42.62 | 42.83 | 42.44 | 42.66 | 2,400,789 | -0.08(-0.18%) |
Apr 04, 2012 | 42.77 | 42.82 | 42.43 | 42.74 | 3,003,243 | -0.40(-0.93%) |
Apr 03, 2012 | 43.24 | 43.33 | 42.81 | 43.14 | 3,135,968 | -0.17(-0.40%) |
Apr 02, 2012 | 43.10 | 43.62 | 42.97 | 43.32 | 3,800,944 | +0.04(+0.09%) |
Mar 30, 2012 | 43.25 | 43.47 | 43.11 | 43.28 | 2,691,216 | +0.24(+0.56%) |
Mar 29, 2012 | 42.73 | 43.10 | 42.46 | 43.03 | 2,638,296 | +0.02(+0.05%) |
Mar 28, 2012 | 43.46 | 43.49 | 42.63 | 43.01 | 3,053,035 | -0.51(-1.17%) |
Mar 27, 2012 | 43.66 | 43.79 | 43.47 | 43.52 | 2,312,525 | -0.02(-0.05%) |
Mar 26, 2012 | 43.43 | 43.66 | 43.32 | 43.54 | 2,497,971 | +0.69(+1.62%) |
Mar 23, 2012 | 42.61 | 43.06 | 42.25 | 42.85 | 2,669,321 | +0.25(+0.58%) |
Mar 22, 2012 | 42.71 | 42.71 | 41.91 | 42.60 | 3,261,764 | -0.41(-0.96%) |
Mar 21, 2012 | 43.10 | 43.20 | 42.85 | 43.02 | 2,284,418 | -0.05(-0.10%) |
Mar 20, 2012 | 43.46 | 43.57 | 42.91 | 43.06 | 2,427,248 | -0.67(-1.53%) |
Mar 19, 2012 | 43.56 | 43.85 | 43.43 | 43.73 | 2,906,925 | +0.13(+0.29%) |
Mar 16, 2012 | 43.63 | 43.67 | 43.37 | 43.60 | 4,346,887 | +0.02(+0.05%) |
Mar 15, 2012 | 42.92 | 43.61 | 42.85 | 43.58 | 3,723,533 | +0.70(+1.63%) |
Mar 14, 2012 | 42.74 | 43.00 | 42.65 | 42.88 | 3,431,814 | +0.20(+0.46%) |
Mar 13, 2012 | 42.07 | 42.68 | 42.05 | 42.68 | 3,637,407 | +0.78(+1.85%) |
Mar 12, 2012 | 41.95 | 42.10 | 41.77 | 41.91 | 2,760,551 | +0.17(+0.40%) |
Mar 09, 2012 | 41.47 | 42.05 | 41.37 | 41.74 | 2,825,759 | +0.35(+0.84%) |
Mar 08, 2012 | 41.00 | 41.69 | 41.00 | 41.40 | 3,216,197 | +0.56(+1.36%) |
Mar 07, 2012 | 40.58 | 40.95 | 40.58 | 40.84 | 6,374,544 | +0.47(+1.16%) |
Mar 06, 2012 | 41.26 | 41.31 | 40.37 | 40.37 | 5,918,208 | -1.31(-3.14%) |
Mar 05, 2012 | 41.83 | 41.96 | 41.57 | 41.68 | 2,860,198 | -0.11(-0.25%) |
Mar 02, 2012 | 42.10 | 42.10 | 41.74 | 41.79 | 2,814,171 | -0.29(-0.68%) |