Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.46 | 38.53 | 37.22 | 37.92 | 11,427,720 | -0.47(-1.23%) |
May 30, 2012 | 38.33 | 38.77 | 38.18 | 38.40 | 7,227,100 | -0.42(-1.07%) |
May 29, 2012 | 38.93 | 39.16 | 38.55 | 38.81 | 4,992,781 | +0.20(+0.50%) |
May 25, 2012 | 38.86 | 39.36 | 38.45 | 38.62 | 7,446,692 | -0.55(-1.40%) |
May 24, 2012 | 39.19 | 40.00 | 38.82 | 39.17 | 11,587,027 | +0.26(+0.66%) |
May 23, 2012 | 38.36 | 38.92 | 37.93 | 38.91 | 9,381,681 | +0.34(+0.88%) |
May 22, 2012 | 38.27 | 39.02 | 38.09 | 38.57 | 13,204,452 | +0.27(+0.70%) |
May 21, 2012 | 36.94 | 38.32 | 36.78 | 38.30 | 13,731,199 | +1.49(+4.06%) |
May 18, 2012 | 37.51 | 37.74 | 36.81 | 36.81 | 11,912,030 | -0.38(-1.01%) |
May 17, 2012 | 38.60 | 38.60 | 37.18 | 37.18 | 12,882,075 | -1.01(-2.64%) |
May 16, 2012 | 39.08 | 39.23 | 38.13 | 38.19 | 13,881,405 | -0.48(-1.23%) |
May 15, 2012 | 38.69 | 39.18 | 38.56 | 38.67 | 7,254,927 | +0.00(+0.01%) |
May 14, 2012 | 39.01 | 39.28 | 38.66 | 38.66 | 13,037,748 | -0.74(-1.88%) |
May 11, 2012 | 39.18 | 39.89 | 39.09 | 39.41 | 8,458,295 | -0.05(-0.14%) |
May 10, 2012 | 39.72 | 40.05 | 39.02 | 39.46 | 12,385,267 | +0.01(+0.04%) |
May 09, 2012 | 39.73 | 40.31 | 39.28 | 39.45 | 10,713,957 | -0.82(-2.04%) |
May 08, 2012 | 40.49 | 40.69 | 39.47 | 40.27 | 11,148,948 | -0.42(-1.03%) |
May 07, 2012 | 40.55 | 41.31 | 40.55 | 40.69 | 11,569,244 | -0.33(-0.81%) |
May 04, 2012 | 40.77 | 41.23 | 40.47 | 41.02 | 15,773,914 | -0.26(-0.62%) |
May 03, 2012 | 42.26 | 42.43 | 41.02 | 41.27 | 16,202,464 | -0.84(-2.00%) |
May 02, 2012 | 41.67 | 42.75 | 41.05 | 42.12 | 23,204,786 | -0.42(-0.98%) |
May 01, 2012 | 42.53 | 43.57 | 42.32 | 42.53 | 18,846,178 | +0.34(+0.80%) |
Apr 30, 2012 | 42.86 | 42.94 | 42.11 | 42.19 | 10,497,302 | -0.50(-1.16%) |
Apr 27, 2012 | 42.74 | 43.13 | 42.50 | 42.69 | 11,628,585 | +0.34(+0.79%) |
Apr 26, 2012 | 41.47 | 42.59 | 41.47 | 42.35 | 11,155,390 | +0.83(+2.00%) |
Apr 25, 2012 | 40.55 | 41.52 | 40.28 | 41.52 | 10,484,086 | +1.38(+3.43%) |
Apr 24, 2012 | 40.14 | 40.66 | 39.81 | 40.14 | 6,993,167 | +0.00(+0.01%) |
Apr 23, 2012 | 40.68 | 40.81 | 39.25 | 40.14 | 13,242,087 | -0.95(-2.31%) |
Apr 20, 2012 | 41.05 | 41.36 | 40.81 | 41.09 | 9,723,577 | +0.34(+0.83%) |
Apr 19, 2012 | 40.79 | 41.12 | 40.33 | 40.75 | 7,374,713 | +0.01(+0.03%) |
Apr 18, 2012 | 40.80 | 41.14 | 40.67 | 40.74 | 5,582,395 | -0.16(-0.39%) |
Apr 17, 2012 | 40.56 | 40.98 | 40.53 | 40.90 | 5,607,735 | +0.54(+1.33%) |
Apr 16, 2012 | 41.13 | 41.19 | 40.02 | 40.36 | 8,238,790 | -0.73(-1.77%) |
Apr 13, 2012 | 40.45 | 41.40 | 40.21 | 41.09 | 11,342,406 | +0.60(+1.49%) |
Apr 12, 2012 | 40.16 | 40.51 | 40.09 | 40.49 | 5,686,638 | +0.37(+0.92%) |
Apr 11, 2012 | 40.08 | 40.34 | 39.86 | 40.12 | 6,164,420 | +0.50(+1.25%) |
Apr 10, 2012 | 40.98 | 41.14 | 39.57 | 39.62 | 13,518,800 | -1.36(-3.31%) |
Apr 09, 2012 | 40.39 | 41.32 | 40.32 | 40.98 | 9,190,452 | -0.05(-0.13%) |
Apr 05, 2012 | 40.16 | 41.25 | 39.99 | 41.03 | 9,117,638 | +0.83(+2.07%) |
Apr 04, 2012 | 40.52 | 40.72 | 39.75 | 40.20 | 10,527,037 | -0.63(-1.55%) |
Apr 03, 2012 | 40.25 | 41.08 | 40.00 | 40.84 | 12,362,637 | +0.56(+1.38%) |
Apr 02, 2012 | 39.33 | 40.49 | 39.06 | 40.28 | 9,593,682 | +1.07(+2.74%) |
Mar 30, 2012 | 39.96 | 39.97 | 39.16 | 39.21 | 10,919,534 | -0.72(-1.79%) |
Mar 29, 2012 | 39.59 | 39.93 | 39.30 | 39.92 | 5,455,294 | +0.07(+0.16%) |
Mar 28, 2012 | 40.44 | 40.53 | 39.60 | 39.86 | 7,332,957 | -0.29(-0.73%) |
Mar 27, 2012 | 40.60 | 40.64 | 40.15 | 40.15 | 7,819,701 | -0.47(-1.15%) |
Mar 26, 2012 | 39.84 | 40.79 | 39.62 | 40.62 | 11,219,338 | +1.09(+2.75%) |
Mar 23, 2012 | 38.80 | 39.75 | 38.80 | 39.53 | 7,125,915 | +0.67(+1.72%) |
Mar 22, 2012 | 38.92 | 39.28 | 38.69 | 38.86 | 6,763,050 | -0.10(-0.26%) |
Mar 21, 2012 | 39.16 | 39.43 | 38.96 | 38.96 | 6,430,402 | -0.10(-0.25%) |
Mar 20, 2012 | 39.45 | 39.52 | 38.94 | 39.06 | 6,390,114 | -0.57(-1.44%) |
Mar 19, 2012 | 39.13 | 39.91 | 39.08 | 39.63 | 8,592,777 | +0.46(+1.17%) |
Mar 16, 2012 | 39.03 | 39.28 | 38.98 | 39.17 | 8,161,810 | +0.06(+0.15%) |
Mar 15, 2012 | 39.29 | 39.43 | 38.97 | 39.11 | 6,315,190 | -0.17(-0.44%) |
Mar 14, 2012 | 39.38 | 39.73 | 39.03 | 39.29 | 6,623,006 | -0.17(-0.43%) |
Mar 13, 2012 | 39.34 | 39.47 | 38.86 | 39.46 | 8,073,810 | +0.31(+0.80%) |
Mar 12, 2012 | 38.98 | 39.49 | 38.93 | 39.14 | 6,931,831 | +0.03(+0.08%) |
Mar 09, 2012 | 38.98 | 39.26 | 38.74 | 39.11 | 7,887,342 | +0.21(+0.54%) |
Mar 08, 2012 | 38.64 | 39.06 | 38.55 | 38.90 | 7,610,289 | +0.51(+1.34%) |
Mar 07, 2012 | 38.35 | 38.69 | 38.28 | 38.39 | 9,002,784 | +0.32(+0.83%) |
Mar 06, 2012 | 38.31 | 38.42 | 37.88 | 38.07 | 10,014,556 | -0.87(-2.22%) |
Mar 05, 2012 | 38.64 | 39.09 | 38.48 | 38.93 | 8,921,521 | +0.45(+1.17%) |
Mar 02, 2012 | 38.83 | 39.11 | 38.47 | 38.48 | 10,354,873 | -0.71(-1.82%) |