Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.18 | 41.90 | 40.56 | 41.54 | 4,618,640 | +0.32(+0.76%) |
May 30, 2012 | 41.59 | 41.59 | 40.80 | 41.23 | 4,932,827 | -0.73(-1.73%) |
May 29, 2012 | 41.61 | 42.05 | 41.18 | 41.96 | 3,608,036 | +0.61(+1.47%) |
May 25, 2012 | 41.64 | 41.99 | 41.21 | 41.35 | 3,489,765 | -0.48(-1.14%) |
May 24, 2012 | 41.23 | 41.83 | 41.02 | 41.83 | 5,977,452 | +1.12(+2.74%) |
May 23, 2012 | 40.18 | 40.81 | 39.64 | 40.71 | 5,783,096 | +0.04(+0.10%) |
May 22, 2012 | 40.48 | 41.63 | 40.35 | 40.67 | 5,609,946 | +0.33(+0.82%) |
May 21, 2012 | 39.74 | 40.54 | 39.51 | 40.34 | 5,365,331 | +0.61(+1.53%) |
May 18, 2012 | 40.37 | 40.48 | 39.55 | 39.73 | 6,427,935 | -0.54(-1.35%) |
May 17, 2012 | 40.56 | 40.99 | 40.21 | 40.27 | 6,604,831 | -0.40(-0.99%) |
May 16, 2012 | 41.71 | 42.06 | 40.66 | 40.68 | 8,151,875 | -0.75(-1.82%) |
May 15, 2012 | 41.96 | 42.40 | 41.33 | 41.43 | 8,691,862 | -0.83(-1.97%) |
May 14, 2012 | 43.35 | 43.52 | 42.26 | 42.26 | 5,206,117 | -1.66(-3.79%) |
May 11, 2012 | 43.43 | 44.22 | 43.30 | 43.93 | 5,525,673 | +0.05(+0.11%) |
May 10, 2012 | 43.71 | 44.39 | 43.70 | 43.88 | 5,634,309 | +0.63(+1.46%) |
May 09, 2012 | 43.27 | 43.56 | 42.59 | 43.25 | 6,728,105 | -0.44(-1.00%) |
May 08, 2012 | 44.13 | 44.46 | 43.05 | 43.69 | 6,926,166 | -0.47(-1.06%) |
May 07, 2012 | 43.69 | 44.48 | 43.69 | 44.15 | 3,785,106 | +0.11(+0.24%) |
May 04, 2012 | 44.36 | 44.61 | 43.48 | 44.05 | 5,865,440 | -0.84(-1.87%) |
May 03, 2012 | 45.48 | 45.52 | 44.74 | 44.89 | 4,205,727 | -0.42(-0.93%) |
May 02, 2012 | 45.12 | 45.49 | 44.61 | 45.31 | 4,683,123 | +0.05(+0.11%) |
May 01, 2012 | 44.66 | 45.97 | 44.66 | 45.26 | 3,882,888 | +0.44(+0.97%) |
Apr 30, 2012 | 45.12 | 45.33 | 44.52 | 44.82 | 3,116,784 | -0.47(-1.03%) |
Apr 27, 2012 | 44.52 | 45.47 | 44.48 | 45.29 | 5,335,504 | +0.99(+2.22%) |
Apr 26, 2012 | 44.27 | 44.82 | 43.87 | 44.31 | 5,431,288 | -0.06(-0.15%) |
Apr 25, 2012 | 44.30 | 44.51 | 43.74 | 44.37 | 5,406,819 | +0.45(+1.03%) |
Apr 24, 2012 | 43.76 | 44.59 | 43.66 | 43.92 | 7,101,024 | +0.23(+0.52%) |
Apr 23, 2012 | 43.44 | 43.81 | 43.10 | 43.69 | 6,543,408 | +0.19(+0.43%) |
Apr 20, 2012 | 44.26 | 44.43 | 43.48 | 43.51 | 8,475,549 | -0.06(-0.15%) |
Apr 19, 2012 | 43.78 | 43.99 | 43.22 | 43.57 | 5,708,818 | -0.27(-0.61%) |
Apr 18, 2012 | 43.36 | 44.42 | 43.13 | 43.84 | 4,563,632 | +0.19(+0.44%) |
Apr 17, 2012 | 43.40 | 43.90 | 42.99 | 43.64 | 4,824,351 | +0.60(+1.39%) |
Apr 16, 2012 | 43.52 | 43.90 | 42.71 | 43.05 | 5,546,759 | -0.15(-0.36%) |
Apr 13, 2012 | 44.06 | 44.07 | 43.14 | 43.20 | 4,300,053 | -0.95(-2.16%) |
Apr 12, 2012 | 43.40 | 44.22 | 43.18 | 44.15 | 4,145,119 | +0.74(+1.71%) |
Apr 11, 2012 | 43.02 | 43.56 | 42.91 | 43.41 | 6,868,730 | +0.84(+1.97%) |
Apr 10, 2012 | 43.69 | 43.97 | 42.42 | 42.57 | 8,370,666 | -1.25(-2.86%) |
Apr 09, 2012 | 44.23 | 44.26 | 43.59 | 43.82 | 5,591,601 | -1.14(-2.53%) |
Apr 05, 2012 | 44.53 | 45.42 | 44.49 | 44.96 | 5,427,593 | +0.21(+0.47%) |
Apr 04, 2012 | 44.80 | 45.33 | 44.44 | 44.75 | 5,964,976 | -0.77(-1.69%) |
Apr 03, 2012 | 45.52 | 45.68 | 45.07 | 45.52 | 4,357,572 | -0.02(-0.04%) |
Apr 02, 2012 | 45.16 | 46.01 | 44.81 | 45.54 | 5,997,292 | +0.50(+1.11%) |
Mar 30, 2012 | 45.87 | 45.97 | 44.85 | 45.03 | 9,075,370 | -0.56(-1.22%) |
Mar 29, 2012 | 45.49 | 45.83 | 45.09 | 45.59 | 5,619,624 | -0.44(-0.97%) |
Mar 28, 2012 | 46.04 | 46.29 | 45.25 | 46.04 | 5,960,461 | +0.08(+0.18%) |
Mar 27, 2012 | 46.31 | 46.45 | 45.83 | 45.96 | 8,393,314 | -0.22(-0.47%) |
Mar 26, 2012 | 45.42 | 46.21 | 45.02 | 46.17 | 9,136,406 | +1.14(+2.53%) |
Mar 23, 2012 | 43.98 | 45.13 | 43.98 | 45.03 | 7,378,439 | +1.07(+2.43%) |
Mar 22, 2012 | 44.27 | 44.63 | 43.69 | 43.97 | 6,379,122 | -0.78(-1.73%) |
Mar 21, 2012 | 45.06 | 45.33 | 44.54 | 44.74 | 6,704,566 | +0.20(+0.45%) |
Mar 20, 2012 | 44.31 | 44.72 | 43.92 | 44.54 | 7,904,931 | +0.02(+0.05%) |
Mar 19, 2012 | 44.39 | 45.40 | 44.11 | 44.52 | 9,453,881 | +0.48(+1.10%) |
Mar 16, 2012 | 43.75 | 44.44 | 43.62 | 44.03 | 10,607,337 | +0.70(+1.62%) |
Mar 15, 2012 | 41.92 | 43.79 | 41.91 | 43.33 | 28,655,666 | +1.05(+2.48%) |
Mar 14, 2012 | 41.09 | 42.82 | 40.97 | 42.28 | 11,542,210 | +1.11(+2.71%) |
Mar 13, 2012 | 39.90 | 41.28 | 39.87 | 41.16 | 5,756,972 | +1.59(+4.02%) |
Mar 12, 2012 | 40.24 | 40.25 | 39.32 | 39.57 | 4,079,250 | -0.68(-1.69%) |
Mar 09, 2012 | 40.06 | 40.70 | 39.76 | 40.25 | 5,263,523 | +0.32(+0.79%) |
Mar 08, 2012 | 39.61 | 39.99 | 39.15 | 39.94 | 3,676,598 | +0.68(+1.73%) |
Mar 07, 2012 | 38.97 | 39.46 | 38.86 | 39.26 | 4,827,126 | +0.26(+0.66%) |
Mar 06, 2012 | 39.43 | 39.59 | 38.93 | 39.00 | 4,162,452 | -0.90(-2.25%) |
Mar 05, 2012 | 40.28 | 40.33 | 39.65 | 39.90 | 4,041,118 | -0.41(-1.02%) |
Mar 02, 2012 | 40.66 | 40.74 | 40.13 | 40.31 | 4,729,071 | -0.28(-0.70%) |