Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.74 | 39.27 | 38.17 | 39.17 | 11,067,355 | +0.78(+2.04%) |
May 30, 2012 | 39.31 | 39.45 | 37.71 | 38.38 | 5,318,399 | -1.26(-3.19%) |
May 29, 2012 | 42.39 | 42.40 | 38.43 | 39.65 | 10,495,711 | -3.07(-7.18%) |
May 25, 2012 | 42.80 | 43.05 | 42.40 | 42.71 | 1,434,555 | +0.14(+0.32%) |
May 24, 2012 | 42.18 | 42.66 | 42.02 | 42.58 | 1,788,477 | +0.57(+1.35%) |
May 23, 2012 | 41.31 | 42.12 | 41.22 | 42.01 | 2,358,022 | +0.51(+1.24%) |
May 22, 2012 | 40.47 | 41.76 | 40.43 | 41.50 | 2,242,439 | +1.24(+3.09%) |
May 21, 2012 | 39.37 | 40.32 | 38.84 | 40.25 | 2,978,249 | +0.87(+2.20%) |
May 18, 2012 | 40.95 | 41.10 | 39.24 | 39.39 | 3,507,684 | -1.44(-3.53%) |
May 17, 2012 | 42.65 | 42.65 | 40.81 | 40.83 | 3,048,997 | -1.19(-2.84%) |
May 16, 2012 | 41.62 | 42.26 | 41.62 | 42.02 | 2,257,859 | +0.44(+1.05%) |
May 15, 2012 | 41.87 | 42.29 | 41.35 | 41.58 | 2,035,860 | -0.42(-0.99%) |
May 14, 2012 | 42.08 | 42.51 | 41.61 | 42.00 | 2,443,598 | -0.21(-0.50%) |
May 11, 2012 | 41.53 | 42.56 | 41.45 | 42.21 | 1,999,022 | +0.44(+1.04%) |
May 10, 2012 | 41.49 | 41.93 | 41.08 | 41.77 | 1,919,193 | +0.39(+0.95%) |
May 09, 2012 | 40.45 | 41.74 | 40.45 | 41.38 | 2,208,997 | +0.38(+0.92%) |
May 08, 2012 | 41.05 | 41.13 | 39.40 | 41.00 | 3,356,521 | -0.07(-0.18%) |
May 07, 2012 | 40.95 | 41.40 | 40.80 | 41.07 | 1,283,356 | -0.21(-0.51%) |
May 04, 2012 | 42.15 | 42.26 | 40.89 | 41.28 | 2,597,504 | -1.07(-2.53%) |
May 03, 2012 | 42.82 | 43.22 | 42.16 | 42.35 | 1,051,665 | -0.34(-0.79%) |
May 02, 2012 | 41.95 | 43.11 | 41.75 | 42.69 | 1,945,182 | +0.59(+1.41%) |
May 01, 2012 | 42.18 | 42.75 | 41.81 | 42.10 | 1,310,458 | -0.01(-0.03%) |
Apr 30, 2012 | 42.56 | 42.62 | 41.97 | 42.11 | 1,295,613 | -0.46(-1.08%) |
Apr 27, 2012 | 42.05 | 42.79 | 41.61 | 42.57 | 1,691,075 | +0.84(+2.01%) |
Apr 26, 2012 | 42.47 | 42.56 | 41.29 | 41.73 | 2,002,338 | +0.01(+0.03%) |
Apr 25, 2012 | 41.72 | 42.19 | 41.33 | 41.72 | 2,225,947 | +0.24(+0.58%) |
Apr 24, 2012 | 42.38 | 42.55 | 41.05 | 41.48 | 2,384,110 | -1.06(-2.49%) |
Apr 23, 2012 | 42.12 | 42.59 | 41.81 | 42.54 | 1,490,057 | -0.02(-0.05%) |
Apr 20, 2012 | 42.47 | 42.76 | 42.11 | 42.56 | 1,216,006 | +0.25(+0.59%) |
Apr 19, 2012 | 42.78 | 43.30 | 42.06 | 42.31 | 3,365,783 | -0.33(-0.78%) |
Apr 18, 2012 | 42.28 | 42.71 | 42.20 | 42.64 | 2,026,794 | +0.23(+0.53%) |
Apr 17, 2012 | 42.08 | 42.53 | 41.93 | 42.42 | 2,228,404 | +0.48(+1.14%) |
Apr 16, 2012 | 42.11 | 42.46 | 41.51 | 41.94 | 3,984,078 | -0.16(-0.38%) |
Apr 13, 2012 | 41.88 | 42.50 | 41.64 | 42.10 | 3,929,224 | +0.18(+0.44%) |
Apr 12, 2012 | 40.57 | 42.27 | 40.08 | 41.91 | 9,032,063 | +2.42(+6.12%) |
Apr 11, 2012 | 39.17 | 39.53 | 38.96 | 39.50 | 1,692,033 | +0.62(+1.61%) |
Apr 10, 2012 | 39.71 | 39.81 | 38.73 | 38.87 | 2,940,952 | -0.93(-2.34%) |
Apr 09, 2012 | 39.45 | 39.83 | 39.08 | 39.80 | 1,113,679 | -0.14(-0.35%) |
Apr 05, 2012 | 39.39 | 40.01 | 39.39 | 39.94 | 1,160,171 | +0.31(+0.78%) |
Apr 04, 2012 | 39.42 | 39.72 | 39.34 | 39.64 | 1,233,767 | -0.11(-0.28%) |
Apr 03, 2012 | 39.17 | 39.89 | 39.15 | 39.75 | 1,563,439 | +0.44(+1.12%) |
Apr 02, 2012 | 38.46 | 39.59 | 38.46 | 39.31 | 1,519,643 | +0.56(+1.44%) |
Mar 30, 2012 | 39.30 | 39.36 | 38.75 | 38.75 | 1,649,650 | -0.25(-0.64%) |
Mar 29, 2012 | 38.81 | 39.10 | 38.46 | 39.00 | 1,392,514 | -0.07(-0.18%) |
Mar 28, 2012 | 39.10 | 39.44 | 38.52 | 39.07 | 1,480,141 | +0.12(+0.30%) |
Mar 27, 2012 | 39.08 | 39.68 | 38.89 | 38.95 | 1,835,510 | +0.05(+0.12%) |
Mar 26, 2012 | 37.21 | 38.94 | 37.21 | 38.90 | 2,999,486 | +2.09(+5.67%) |
Mar 23, 2012 | 37.44 | 37.49 | 36.60 | 36.82 | 1,310,378 | -0.73(-1.95%) |
Mar 22, 2012 | 37.25 | 37.69 | 37.16 | 37.55 | 1,306,169 | -0.03(-0.07%) |
Mar 21, 2012 | 37.26 | 38.07 | 37.07 | 37.57 | 1,325,008 | +0.40(+1.08%) |
Mar 20, 2012 | 36.88 | 37.23 | 36.66 | 37.17 | 838,918 | +0.24(+0.64%) |
Mar 19, 2012 | 36.59 | 37.12 | 36.20 | 36.94 | 1,053,997 | +0.22(+0.59%) |
Mar 16, 2012 | 37.32 | 37.44 | 36.57 | 36.72 | 1,584,476 | -0.63(-1.68%) |
Mar 15, 2012 | 37.64 | 37.64 | 37.14 | 37.35 | 774,845 | -0.15(-0.40%) |
Mar 14, 2012 | 37.68 | 37.78 | 37.12 | 37.50 | 743,905 | -0.28(-0.75%) |
Mar 13, 2012 | 37.32 | 37.79 | 37.06 | 37.78 | 1,350,469 | +0.40(+1.08%) |
Mar 12, 2012 | 37.40 | 37.70 | 37.26 | 37.38 | 1,079,281 | -0.01(-0.02%) |
Mar 09, 2012 | 37.40 | 37.63 | 36.98 | 37.39 | 1,279,483 | -0.04(-0.11%) |
Mar 08, 2012 | 37.59 | 37.66 | 37.23 | 37.43 | 987,008 | -0.01(-0.03%) |
Mar 07, 2012 | 36.66 | 37.51 | 36.33 | 37.44 | 1,881,105 | +0.78(+2.14%) |
Mar 06, 2012 | 36.58 | 37.05 | 36.42 | 36.66 | 1,200,659 | -0.45(-1.21%) |
Mar 05, 2012 | 37.07 | 37.16 | 36.67 | 37.11 | 962,640 | +0.05(+0.13%) |
Mar 02, 2012 | 37.48 | 37.59 | 36.94 | 37.06 | 768,925 | -0.38(-1.02%) |