Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.38 | 40.74 | 39.94 | 40.40 | 5,570,250 | +0.01(+0.03%) |
May 30, 2012 | 40.70 | 40.72 | 40.28 | 40.39 | 4,841,604 | -0.66(-1.61%) |
May 29, 2012 | 40.63 | 41.27 | 40.62 | 41.05 | 4,382,649 | +0.63(+1.55%) |
May 25, 2012 | 40.20 | 40.71 | 40.20 | 40.42 | 3,333,648 | -0.05(-0.13%) |
May 24, 2012 | 40.78 | 40.97 | 39.92 | 40.47 | 7,559,055 | -0.11(-0.28%) |
May 23, 2012 | 40.12 | 40.68 | 39.88 | 40.59 | 4,636,162 | +0.12(+0.30%) |
May 22, 2012 | 39.94 | 40.99 | 39.77 | 40.47 | 7,708,805 | +0.79(+1.98%) |
May 21, 2012 | 38.85 | 39.71 | 38.61 | 39.68 | 5,040,007 | +0.96(+2.49%) |
May 18, 2012 | 39.09 | 39.25 | 38.60 | 38.72 | 8,180,445 | -0.34(-0.87%) |
May 17, 2012 | 40.22 | 40.30 | 38.99 | 39.05 | 7,523,012 | -1.22(-3.02%) |
May 16, 2012 | 40.11 | 40.55 | 40.09 | 40.27 | 4,690,159 | +0.22(+0.54%) |
May 15, 2012 | 40.08 | 40.81 | 40.00 | 40.05 | 5,818,804 | -0.03(-0.07%) |
May 14, 2012 | 40.82 | 40.98 | 40.02 | 40.08 | 5,929,544 | -1.09(-2.64%) |
May 11, 2012 | 40.82 | 41.55 | 40.81 | 41.17 | 4,433,101 | +0.20(+0.48%) |
May 10, 2012 | 40.74 | 41.25 | 40.63 | 40.97 | 4,824,431 | +0.53(+1.31%) |
May 09, 2012 | 40.76 | 40.82 | 40.33 | 40.44 | 6,676,201 | -0.79(-1.91%) |
May 08, 2012 | 41.30 | 41.37 | 40.66 | 41.23 | 7,120,140 | -0.33(-0.79%) |
May 07, 2012 | 40.83 | 41.74 | 40.67 | 41.56 | 5,846,553 | +0.71(+1.73%) |
May 04, 2012 | 41.17 | 41.30 | 40.64 | 40.85 | 5,160,563 | -0.49(-1.18%) |
May 03, 2012 | 42.49 | 42.55 | 41.04 | 41.34 | 9,977,150 | -0.97(-2.29%) |
May 02, 2012 | 42.09 | 42.53 | 41.99 | 42.31 | 4,316,923 | +0.08(+0.19%) |
May 01, 2012 | 41.92 | 42.68 | 41.84 | 42.23 | 4,040,487 | +0.47(+1.13%) |
Apr 30, 2012 | 41.98 | 42.07 | 41.59 | 41.76 | 3,576,558 | -0.34(-0.80%) |
Apr 27, 2012 | 41.88 | 42.22 | 41.56 | 42.10 | 3,838,187 | +0.25(+0.59%) |
Apr 26, 2012 | 41.79 | 42.08 | 41.55 | 41.85 | 4,885,687 | +0.08(+0.19%) |
Apr 25, 2012 | 41.74 | 41.94 | 41.43 | 41.77 | 7,335,176 | +0.29(+0.71%) |
Apr 24, 2012 | 42.19 | 42.40 | 41.39 | 41.48 | 7,652,047 | -0.88(-2.09%) |
Apr 23, 2012 | 42.22 | 42.40 | 41.80 | 42.36 | 7,178,950 | -0.09(-0.20%) |
Apr 20, 2012 | 41.47 | 42.74 | 41.22 | 42.45 | 14,036,525 | +1.45(+3.53%) |
Apr 19, 2012 | 41.02 | 41.76 | 40.75 | 41.00 | 13,827,888 | -0.88(-2.10%) |
Apr 18, 2012 | 41.75 | 42.07 | 41.69 | 41.88 | 9,132,528 | -0.14(-0.34%) |
Apr 17, 2012 | 42.16 | 42.29 | 41.56 | 42.02 | 7,708,960 | +0.54(+1.30%) |
Apr 16, 2012 | 41.97 | 42.07 | 41.16 | 41.48 | 9,738,158 | -0.35(-0.84%) |
Apr 13, 2012 | 40.64 | 42.32 | 40.60 | 41.83 | 10,698,396 | +1.14(+2.81%) |
Apr 12, 2012 | 40.33 | 40.75 | 40.12 | 40.69 | 4,010,486 | +0.44(+1.08%) |
Apr 11, 2012 | 39.50 | 40.47 | 39.42 | 40.25 | 6,291,016 | +1.10(+2.81%) |
Apr 10, 2012 | 39.88 | 40.11 | 39.12 | 39.15 | 5,600,370 | -0.87(-2.17%) |
Apr 09, 2012 | 39.84 | 40.15 | 39.84 | 40.02 | 3,205,529 | -0.39(-0.96%) |
Apr 05, 2012 | 40.02 | 40.44 | 39.89 | 40.41 | 4,017,146 | +0.35(+0.88%) |
Apr 04, 2012 | 40.13 | 40.36 | 39.92 | 40.06 | 4,011,413 | -0.37(-0.92%) |
Apr 03, 2012 | 40.04 | 40.61 | 39.98 | 40.43 | 7,169,418 | +0.41(+1.01%) |
Apr 02, 2012 | 40.65 | 40.66 | 39.96 | 40.02 | 7,365,492 | -0.67(-1.66%) |
Mar 30, 2012 | 40.48 | 40.84 | 40.24 | 40.70 | 6,149,698 | +0.51(+1.27%) |
Mar 29, 2012 | 40.02 | 40.26 | 39.86 | 40.19 | 3,473,905 | -0.06(-0.16%) |
Mar 28, 2012 | 40.38 | 40.61 | 40.05 | 40.25 | 5,427,753 | -0.13(-0.31%) |
Mar 27, 2012 | 40.94 | 41.05 | 40.35 | 40.38 | 6,439,999 | -0.47(-1.15%) |
Mar 26, 2012 | 40.47 | 40.86 | 40.42 | 40.85 | 4,127,233 | +0.46(+1.13%) |
Mar 23, 2012 | 40.49 | 40.49 | 39.81 | 40.39 | 4,784,958 | -0.05(-0.11%) |
Mar 22, 2012 | 39.90 | 40.66 | 39.90 | 40.44 | 6,160,909 | +0.46(+1.14%) |
Mar 21, 2012 | 40.06 | 40.14 | 39.81 | 39.98 | 3,830,159 | -0.17(-0.41%) |
Mar 20, 2012 | 39.33 | 40.26 | 39.32 | 40.14 | 6,588,728 | +0.66(+1.67%) |
Mar 19, 2012 | 39.18 | 39.50 | 38.88 | 39.49 | 3,566,969 | +0.38(+0.96%) |
Mar 16, 2012 | 39.26 | 39.42 | 38.94 | 39.11 | 4,554,577 | -0.13(-0.32%) |
Mar 15, 2012 | 39.47 | 39.47 | 38.90 | 39.23 | 3,504,386 | -0.01(-0.03%) |
Mar 14, 2012 | 39.34 | 39.65 | 38.99 | 39.25 | 5,979,652 | +0.01(+0.01%) |
Mar 13, 2012 | 38.55 | 39.29 | 38.49 | 39.24 | 5,045,294 | +0.97(+2.54%) |
Mar 12, 2012 | 38.64 | 38.79 | 38.21 | 38.27 | 3,342,402 | -0.27(-0.71%) |
Mar 09, 2012 | 38.63 | 38.64 | 38.35 | 38.54 | 3,653,876 | +0.24(+0.63%) |
Mar 08, 2012 | 37.72 | 38.45 | 37.63 | 38.30 | 6,236,275 | +0.27(+0.72%) |
Mar 07, 2012 | 37.45 | 38.10 | 37.37 | 38.03 | 5,178,287 | +0.59(+1.57%) |
Mar 06, 2012 | 37.57 | 37.81 | 37.21 | 37.44 | 5,529,200 | -0.50(-1.33%) |
Mar 05, 2012 | 37.88 | 38.09 | 37.74 | 37.94 | 2,909,164 | +0.07(+0.18%) |
Mar 02, 2012 | 37.81 | 37.97 | 37.71 | 37.87 | 3,635,801 | +0.01(+0.03%) |