Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.27 | 41.56 | 40.50 | 40.89 | 4,950,013 | -0.47(-1.14%) |
May 30, 2012 | 41.47 | 41.86 | 41.25 | 41.36 | 3,062,722 | -0.45(-1.08%) |
May 29, 2012 | 41.42 | 41.90 | 41.22 | 41.81 | 3,042,181 | +0.61(+1.48%) |
May 25, 2012 | 41.00 | 41.72 | 41.00 | 41.20 | 2,843,257 | +0.07(+0.17%) |
May 24, 2012 | 40.74 | 42.17 | 40.45 | 41.13 | 5,878,516 | +0.79(+1.96%) |
May 23, 2012 | 40.09 | 40.56 | 39.85 | 40.34 | 3,216,838 | +0.08(+0.20%) |
May 22, 2012 | 40.77 | 41.18 | 40.08 | 40.26 | 4,066,350 | -0.52(-1.28%) |
May 21, 2012 | 39.32 | 40.91 | 39.31 | 40.78 | 4,517,496 | +1.55(+3.95%) |
May 18, 2012 | 39.68 | 40.11 | 39.07 | 39.23 | 4,439,449 | -0.39(-0.98%) |
May 17, 2012 | 40.15 | 40.53 | 39.62 | 39.62 | 6,217,745 | -0.59(-1.47%) |
May 16, 2012 | 40.17 | 41.10 | 40.09 | 40.21 | 5,564,686 | -0.62(-1.52%) |
May 15, 2012 | 41.35 | 41.48 | 40.74 | 40.83 | 4,586,798 | -0.70(-1.69%) |
May 14, 2012 | 41.04 | 42.16 | 40.73 | 41.53 | 4,512,044 | +0.29(+0.70%) |
May 11, 2012 | 41.78 | 42.08 | 41.15 | 41.24 | 4,391,084 | -0.60(-1.43%) |
May 10, 2012 | 42.32 | 42.46 | 41.80 | 41.84 | 3,360,581 | -0.24(-0.57%) |
May 09, 2012 | 41.77 | 42.75 | 41.67 | 42.08 | 6,097,207 | -0.97(-2.25%) |
May 08, 2012 | 42.63 | 43.16 | 42.25 | 43.05 | 5,117,453 | +0.07(+0.16%) |
May 07, 2012 | 43.16 | 43.33 | 42.57 | 42.98 | 4,713,613 | -0.16(-0.37%) |
May 04, 2012 | 43.91 | 43.94 | 43.00 | 43.14 | 3,800,737 | -0.87(-1.98%) |
May 03, 2012 | 44.82 | 44.82 | 43.14 | 44.01 | 6,631,093 | -0.92(-2.05%) |
May 02, 2012 | 44.24 | 45.10 | 44.24 | 44.93 | 5,361,240 | +0.48(+1.08%) |
May 01, 2012 | 44.06 | 44.95 | 43.94 | 44.45 | 5,721,947 | +0.41(+0.93%) |
Apr 30, 2012 | 43.17 | 44.21 | 43.00 | 44.04 | 8,277,482 | +0.52(+1.19%) |
Apr 27, 2012 | 45.49 | 45.52 | 43.46 | 43.52 | 9,513,522 | -1.79(-3.95%) |
Apr 26, 2012 | 44.39 | 45.70 | 43.34 | 45.31 | 17,611,664 | -4.05(-8.21%) |
Apr 25, 2012 | 49.48 | 50.26 | 49.18 | 49.36 | 2,952,977 | +0.32(+0.65%) |
Apr 24, 2012 | 48.84 | 49.09 | 48.50 | 49.04 | 2,111,342 | +0.11(+0.22%) |
Apr 23, 2012 | 49.00 | 49.01 | 48.52 | 48.93 | 1,832,917 | -0.28(-0.57%) |
Apr 20, 2012 | 49.21 | 49.60 | 48.81 | 49.21 | 2,239,522 | +0.14(+0.29%) |
Apr 19, 2012 | 48.05 | 49.63 | 47.79 | 49.07 | 4,452,478 | +1.16(+2.42%) |
Apr 18, 2012 | 47.50 | 48.25 | 47.48 | 47.91 | 3,243,790 | +0.14(+0.29%) |
Apr 17, 2012 | 47.61 | 47.98 | 47.28 | 47.77 | 2,092,194 | +0.54(+1.14%) |
Apr 16, 2012 | 47.87 | 47.90 | 47.07 | 47.23 | 2,473,273 | -0.59(-1.23%) |
Apr 13, 2012 | 47.99 | 48.29 | 47.80 | 47.82 | 1,851,744 | -0.37(-0.77%) |
Apr 12, 2012 | 47.85 | 48.34 | 47.67 | 48.19 | 2,115,497 | +0.50(+1.05%) |
Apr 11, 2012 | 48.41 | 48.45 | 47.63 | 47.69 | 2,785,395 | +0.02(+0.04%) |
Apr 10, 2012 | 48.51 | 48.73 | 47.47 | 47.67 | 2,551,557 | -1.10(-2.26%) |
Apr 09, 2012 | 48.86 | 49.08 | 48.63 | 48.77 | 2,749,195 | -0.85(-1.71%) |
Apr 05, 2012 | 49.38 | 49.65 | 49.16 | 49.62 | 2,015,957 | -0.02(-0.04%) |
Apr 04, 2012 | 49.66 | 49.74 | 49.22 | 49.64 | 2,847,585 | -0.29(-0.58%) |
Apr 03, 2012 | 50.21 | 50.44 | 49.53 | 49.93 | 3,102,587 | -0.30(-0.60%) |
Apr 02, 2012 | 50.22 | 50.47 | 49.95 | 50.23 | 4,367,669 | +0.07(+0.14%) |
Mar 30, 2012 | 49.60 | 51.14 | 49.50 | 50.16 | 8,015,549 | +0.60(+1.21%) |
Mar 29, 2012 | 46.26 | 49.91 | 46.23 | 49.56 | 12,686,947 | +3.04(+6.53%) |
Mar 28, 2012 | 47.12 | 47.58 | 46.15 | 46.52 | 4,745,100 | -0.48(-1.02%) |
Mar 27, 2012 | 47.09 | 47.25 | 46.07 | 47.00 | 4,522,570 | +0.00(+0.00%) |
Mar 26, 2012 | 45.76 | 47.10 | 45.74 | 47.00 | 3,761,591 | +1.40(+3.07%) |
Mar 23, 2012 | 45.80 | 46.17 | 45.35 | 45.60 | 5,106,397 | -0.90(-1.94%) |
Mar 22, 2012 | 46.24 | 46.61 | 46.16 | 46.50 | 3,429,250 | -0.02(-0.04%) |
Mar 21, 2012 | 46.31 | 46.73 | 46.03 | 46.52 | 3,981,532 | +0.22(+0.48%) |
Mar 20, 2012 | 46.46 | 46.68 | 45.87 | 46.30 | 2,714,763 | -0.43(-0.92%) |
Mar 19, 2012 | 46.49 | 46.97 | 46.42 | 46.73 | 2,131,188 | +0.23(+0.49%) |
Mar 16, 2012 | 46.14 | 46.58 | 45.95 | 46.50 | 5,898,494 | +0.54(+1.17%) |
Mar 15, 2012 | 45.87 | 46.05 | 45.77 | 45.96 | 3,211,046 | +0.26(+0.57%) |
Mar 14, 2012 | 45.70 | 46.01 | 45.58 | 45.70 | 5,667,452 | -0.16(-0.35%) |
Mar 13, 2012 | 46.19 | 46.38 | 45.47 | 45.86 | 4,328,073 | -0.14(-0.30%) |
Mar 12, 2012 | 46.83 | 46.83 | 45.94 | 46.00 | 2,527,103 | -0.86(-1.84%) |
Mar 09, 2012 | 46.32 | 47.12 | 46.29 | 46.86 | 2,696,229 | +0.55(+1.19%) |
Mar 08, 2012 | 46.10 | 46.59 | 45.97 | 46.31 | 2,316,874 | +0.59(+1.29%) |
Mar 07, 2012 | 45.68 | 46.20 | 45.61 | 45.72 | 2,026,288 | +0.07(+0.15%) |
Mar 06, 2012 | 46.48 | 46.93 | 45.33 | 45.65 | 3,235,871 | -1.14(-2.44%) |
Mar 05, 2012 | 46.27 | 47.00 | 46.23 | 46.79 | 2,571,771 | +0.21(+0.45%) |
Mar 02, 2012 | 47.11 | 47.24 | 46.42 | 46.58 | 2,648,346 | -0.64(-1.36%) |