Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.07 | 41.44 | 40.62 | 41.09 | 5,476,427 | +0.01(+0.03%) |
May 30, 2012 | 41.40 | 41.42 | 40.97 | 41.08 | 4,760,054 | -0.67(-1.61%) |
May 29, 2012 | 41.32 | 41.98 | 41.31 | 41.75 | 4,308,830 | +0.64(+1.55%) |
May 25, 2012 | 40.89 | 41.41 | 40.89 | 41.11 | 3,277,497 | -0.05(-0.13%) |
May 24, 2012 | 41.48 | 41.67 | 40.60 | 41.17 | 7,431,733 | -0.12(-0.28%) |
May 23, 2012 | 40.80 | 41.38 | 40.56 | 41.28 | 4,558,072 | +0.12(+0.30%) |
May 22, 2012 | 40.62 | 41.70 | 40.45 | 41.16 | 7,578,961 | +0.80(+1.98%) |
May 21, 2012 | 39.52 | 40.39 | 39.27 | 40.36 | 4,955,115 | +0.98(+2.49%) |
May 18, 2012 | 39.76 | 39.92 | 39.26 | 39.38 | 8,042,657 | -0.34(-0.87%) |
May 17, 2012 | 40.91 | 40.99 | 39.66 | 39.72 | 7,396,298 | -1.24(-3.02%) |
May 16, 2012 | 40.80 | 41.25 | 40.77 | 40.96 | 4,611,160 | +0.22(+0.54%) |
May 15, 2012 | 40.76 | 41.51 | 40.68 | 40.74 | 5,720,795 | -0.03(-0.07%) |
May 14, 2012 | 41.52 | 41.69 | 40.70 | 40.77 | 5,829,669 | -1.10(-2.64%) |
May 11, 2012 | 41.52 | 42.26 | 41.50 | 41.87 | 4,358,431 | +0.20(+0.48%) |
May 10, 2012 | 41.44 | 41.96 | 41.33 | 41.67 | 4,743,170 | +0.54(+1.31%) |
May 09, 2012 | 41.46 | 41.52 | 41.03 | 41.14 | 6,563,750 | -0.80(-1.91%) |
May 08, 2012 | 42.01 | 42.08 | 41.35 | 41.94 | 7,000,212 | -0.33(-0.79%) |
May 07, 2012 | 41.53 | 42.45 | 41.37 | 42.27 | 5,748,076 | +0.72(+1.73%) |
May 04, 2012 | 41.88 | 42.01 | 41.34 | 41.55 | 5,073,641 | -0.50(-1.18%) |
May 03, 2012 | 43.22 | 43.27 | 41.74 | 42.05 | 9,809,099 | -0.99(-2.29%) |
May 02, 2012 | 42.81 | 43.26 | 42.71 | 43.03 | 4,244,211 | +0.08(+0.19%) |
May 01, 2012 | 42.64 | 43.41 | 42.56 | 42.95 | 3,972,431 | +0.48(+1.13%) |
Apr 30, 2012 | 42.70 | 42.79 | 42.30 | 42.47 | 3,516,316 | -0.34(-0.80%) |
Apr 27, 2012 | 42.60 | 42.94 | 42.27 | 42.82 | 3,773,538 | +0.25(+0.59%) |
Apr 26, 2012 | 42.51 | 42.80 | 42.26 | 42.57 | 4,803,395 | +0.08(+0.19%) |
Apr 25, 2012 | 42.45 | 42.66 | 42.14 | 42.49 | 7,211,625 | +0.30(+0.71%) |
Apr 24, 2012 | 42.91 | 43.13 | 42.09 | 42.19 | 7,523,159 | -0.90(-2.09%) |
Apr 23, 2012 | 42.94 | 43.12 | 42.51 | 43.09 | 7,058,031 | -0.09(-0.20%) |
Apr 20, 2012 | 42.18 | 43.47 | 41.93 | 43.17 | 13,800,100 | +1.47(+3.53%) |
Apr 19, 2012 | 41.72 | 42.48 | 41.45 | 41.70 | 13,594,976 | -0.89(-2.10%) |
Apr 18, 2012 | 42.46 | 42.79 | 42.40 | 42.60 | 8,978,703 | -0.15(-0.34%) |
Apr 17, 2012 | 42.88 | 43.01 | 42.28 | 42.74 | 7,579,113 | +0.55(+1.30%) |
Apr 16, 2012 | 42.69 | 42.79 | 41.86 | 42.19 | 9,574,132 | -0.36(-0.84%) |
Apr 13, 2012 | 41.34 | 43.04 | 41.30 | 42.55 | 10,518,197 | +1.16(+2.81%) |
Apr 12, 2012 | 41.03 | 41.45 | 40.80 | 41.39 | 3,942,935 | +0.44(+1.08%) |
Apr 11, 2012 | 40.17 | 41.17 | 40.09 | 40.94 | 6,185,053 | +1.07(+2.69%) |
Apr 10, 2012 | 40.61 | 40.84 | 39.84 | 39.87 | 5,499,580 | -0.88(-2.17%) |
Apr 09, 2012 | 40.57 | 40.88 | 40.57 | 40.76 | 3,147,838 | -0.40(-0.96%) |
Apr 05, 2012 | 40.75 | 41.18 | 40.62 | 41.15 | 3,944,849 | +0.36(+0.88%) |
Apr 04, 2012 | 40.86 | 41.09 | 40.65 | 40.79 | 3,939,219 | -0.38(-0.92%) |
Apr 03, 2012 | 40.77 | 41.35 | 40.72 | 41.17 | 7,040,389 | +0.41(+1.01%) |
Apr 02, 2012 | 41.40 | 41.41 | 40.69 | 40.76 | 7,232,935 | -0.69(-1.66%) |
Mar 30, 2012 | 41.22 | 41.58 | 40.98 | 41.44 | 6,039,022 | +0.52(+1.27%) |
Mar 29, 2012 | 40.76 | 41.00 | 40.59 | 40.93 | 3,411,385 | -0.06(-0.16%) |
Mar 28, 2012 | 41.12 | 41.36 | 40.78 | 40.99 | 5,330,070 | -0.13(-0.31%) |
Mar 27, 2012 | 41.69 | 41.80 | 41.09 | 41.12 | 6,324,098 | -0.48(-1.15%) |
Mar 26, 2012 | 41.21 | 41.61 | 41.16 | 41.60 | 4,052,955 | +0.47(+1.13%) |
Mar 23, 2012 | 41.23 | 41.23 | 40.54 | 41.13 | 4,698,842 | -0.05(-0.11%) |
Mar 22, 2012 | 40.63 | 41.41 | 40.63 | 41.18 | 6,050,031 | +0.47(+1.14%) |
Mar 21, 2012 | 40.80 | 40.88 | 40.54 | 40.71 | 3,761,228 | -0.17(-0.41%) |
Mar 20, 2012 | 40.05 | 41.00 | 40.04 | 40.88 | 6,470,150 | +0.67(+1.67%) |
Mar 19, 2012 | 39.90 | 40.22 | 39.59 | 40.21 | 3,502,774 | +0.38(+0.96%) |
Mar 16, 2012 | 39.98 | 40.14 | 39.66 | 39.83 | 4,472,608 | -0.13(-0.32%) |
Mar 15, 2012 | 40.19 | 40.19 | 39.62 | 39.95 | 3,441,317 | -0.01(-0.03%) |
Mar 14, 2012 | 40.06 | 40.38 | 39.71 | 39.97 | 5,872,036 | +0.01(+0.01%) |
Mar 13, 2012 | 39.26 | 40.01 | 39.19 | 39.96 | 4,954,493 | +0.99(+2.54%) |
Mar 12, 2012 | 39.35 | 39.50 | 38.91 | 38.97 | 3,282,249 | -0.28(-0.71%) |
Mar 09, 2012 | 39.34 | 39.35 | 39.06 | 39.25 | 3,588,117 | +0.24(+0.63%) |
Mar 08, 2012 | 38.41 | 39.16 | 38.32 | 39.00 | 6,124,040 | +0.28(+0.72%) |
Mar 07, 2012 | 38.14 | 38.80 | 38.05 | 38.73 | 5,085,093 | +0.60(+1.57%) |
Mar 06, 2012 | 38.25 | 38.50 | 37.89 | 38.13 | 5,429,691 | -0.51(-1.33%) |
Mar 05, 2012 | 38.57 | 38.79 | 38.43 | 38.64 | 2,856,807 | +0.07(+0.18%) |
Mar 02, 2012 | 38.50 | 38.67 | 38.40 | 38.57 | 3,570,367 | +0.01(+0.03%) |