Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.60 | 42.81 | 40.94 | 41.73 | 8,726,954 | -0.84(-1.97%) |
May 30, 2012 | 42.70 | 43.04 | 42.20 | 42.57 | 8,446,908 | -0.76(-1.75%) |
May 29, 2012 | 42.09 | 43.39 | 42.06 | 43.33 | 7,069,221 | +1.79(+4.31%) |
May 25, 2012 | 41.27 | 41.94 | 41.14 | 41.54 | 3,090,018 | +0.29(+0.70%) |
May 24, 2012 | 41.65 | 41.72 | 40.62 | 41.25 | 6,001,653 | -0.47(-1.13%) |
May 23, 2012 | 40.98 | 42.00 | 40.38 | 41.72 | 5,277,141 | +0.26(+0.63%) |
May 22, 2012 | 41.80 | 42.66 | 41.11 | 41.46 | 5,587,501 | -0.53(-1.26%) |
May 21, 2012 | 40.58 | 42.07 | 40.56 | 41.99 | 4,342,532 | +1.56(+3.86%) |
May 18, 2012 | 41.10 | 41.80 | 40.28 | 40.43 | 6,255,514 | -0.35(-0.86%) |
May 17, 2012 | 40.87 | 41.55 | 40.56 | 40.78 | 5,964,119 | -0.01(-0.02%) |
May 16, 2012 | 40.84 | 41.87 | 40.23 | 40.79 | 6,628,637 | -0.17(-0.42%) |
May 15, 2012 | 41.60 | 41.77 | 40.73 | 40.96 | 8,000,733 | -0.62(-1.49%) |
May 14, 2012 | 41.02 | 41.66 | 40.85 | 41.58 | 5,643,393 | -0.14(-0.34%) |
May 11, 2012 | 41.21 | 42.25 | 41.14 | 41.72 | 5,773,544 | +0.05(+0.12%) |
May 10, 2012 | 41.70 | 42.09 | 41.36 | 41.67 | 5,454,560 | +0.32(+0.77%) |
May 09, 2012 | 40.50 | 41.54 | 40.03 | 41.35 | 6,631,690 | -0.04(-0.10%) |
May 08, 2012 | 41.49 | 41.54 | 40.36 | 41.39 | 6,532,907 | -0.39(-0.93%) |
May 07, 2012 | 40.88 | 42.31 | 40.46 | 41.78 | 6,069,057 | +0.60(+1.46%) |
May 04, 2012 | 42.44 | 42.44 | 40.74 | 41.18 | 7,165,553 | -1.66(-3.87%) |
May 03, 2012 | 44.07 | 44.65 | 42.76 | 42.84 | 5,227,011 | -1.57(-3.54%) |
May 02, 2012 | 44.38 | 44.51 | 43.83 | 44.41 | 5,952,505 | -0.35(-0.78%) |
May 01, 2012 | 44.40 | 45.17 | 44.17 | 44.76 | 6,242,967 | +0.65(+1.47%) |
Apr 30, 2012 | 42.88 | 44.11 | 42.85 | 44.11 | 5,578,259 | +1.20(+2.80%) |
Apr 27, 2012 | 43.55 | 43.59 | 42.50 | 42.91 | 4,259,195 | -0.35(-0.81%) |
Apr 26, 2012 | 43.28 | 43.70 | 43.00 | 43.26 | 4,731,337 | -0.12(-0.28%) |
Apr 25, 2012 | 43.52 | 43.87 | 42.32 | 43.38 | 7,887,632 | +0.34(+0.79%) |
Apr 24, 2012 | 42.84 | 44.35 | 42.53 | 43.04 | 16,725,662 | +1.97(+4.80%) |
Apr 23, 2012 | 39.92 | 41.63 | 39.53 | 41.07 | 7,432,722 | +0.61(+1.51%) |
Apr 20, 2012 | 41.43 | 42.09 | 40.45 | 40.46 | 6,856,066 | -0.56(-1.37%) |
Apr 19, 2012 | 41.45 | 42.14 | 40.83 | 41.02 | 7,073,512 | -0.29(-0.70%) |
Apr 18, 2012 | 41.42 | 42.64 | 41.01 | 41.31 | 6,634,956 | -0.22(-0.53%) |
Apr 17, 2012 | 41.25 | 41.96 | 41.00 | 41.53 | 6,147,663 | +0.73(+1.79%) |
Apr 16, 2012 | 41.33 | 41.35 | 40.20 | 40.80 | 6,238,739 | -0.25(-0.61%) |
Apr 13, 2012 | 41.49 | 41.78 | 40.83 | 41.05 | 5,672,783 | -0.72(-1.72%) |
Apr 12, 2012 | 40.61 | 42.12 | 40.56 | 41.77 | 5,417,776 | +1.29(+3.19%) |
Apr 11, 2012 | 40.91 | 41.17 | 40.36 | 40.48 | 5,840,451 | +0.20(+0.50%) |
Apr 10, 2012 | 40.51 | 40.68 | 39.40 | 40.28 | 8,652,243 | -0.30(-0.74%) |
Apr 09, 2012 | 40.41 | 41.01 | 40.20 | 40.58 | 4,561,337 | -0.42(-1.02%) |
Apr 05, 2012 | 41.16 | 41.73 | 40.81 | 41.00 | 6,206,935 | -0.33(-0.80%) |
Apr 04, 2012 | 41.08 | 41.48 | 40.73 | 41.33 | 6,745,319 | -0.41(-0.98%) |
Apr 03, 2012 | 42.34 | 42.37 | 41.39 | 41.74 | 7,144,626 | -0.72(-1.70%) |
Apr 02, 2012 | 41.84 | 42.84 | 41.61 | 42.46 | 7,101,366 | +0.52(+1.24%) |
Mar 30, 2012 | 41.22 | 42.17 | 41.07 | 41.94 | 8,249,666 | +1.15(+2.82%) |
Mar 29, 2012 | 40.50 | 41.20 | 40.20 | 40.79 | 10,722,022 | -0.03(-0.07%) |
Mar 28, 2012 | 41.73 | 41.99 | 40.65 | 40.82 | 12,360,742 | -1.13(-2.69%) |
Mar 27, 2012 | 43.13 | 43.36 | 41.94 | 41.95 | 11,484,504 | -1.16(-2.69%) |
Mar 26, 2012 | 43.86 | 44.00 | 42.73 | 43.11 | 9,052,539 | -0.60(-1.37%) |
Mar 23, 2012 | 43.39 | 44.50 | 43.28 | 43.71 | 9,005,447 | +0.49(+1.13%) |
Mar 22, 2012 | 44.57 | 44.57 | 42.90 | 43.22 | 16,408,278 | -1.82(-4.04%) |
Mar 21, 2012 | 46.03 | 46.80 | 44.91 | 45.04 | 24,552,212 | -2.78(-5.81%) |
Mar 20, 2012 | 48.33 | 48.39 | 47.31 | 47.82 | 5,238,104 | -1.05(-2.15%) |
Mar 19, 2012 | 48.64 | 49.25 | 48.05 | 48.87 | 4,802,543 | -0.08(-0.16%) |
Mar 16, 2012 | 47.92 | 49.43 | 47.87 | 48.95 | 10,850,117 | +1.36(+2.86%) |
Mar 15, 2012 | 47.98 | 48.01 | 47.23 | 47.59 | 7,431,863 | -0.31(-0.65%) |
Mar 14, 2012 | 48.70 | 48.76 | 47.76 | 47.90 | 6,502,187 | -0.70(-1.44%) |
Mar 13, 2012 | 47.91 | 48.66 | 47.44 | 48.60 | 5,011,360 | +1.01(+2.12%) |
Mar 12, 2012 | 48.84 | 48.91 | 47.39 | 47.59 | 3,973,175 | -1.20(-2.46%) |
Mar 09, 2012 | 49.03 | 49.28 | 48.63 | 48.79 | 4,998,830 | +0.04(+0.08%) |
Mar 08, 2012 | 47.97 | 48.96 | 47.67 | 48.75 | 4,454,000 | +1.20(+2.52%) |
Mar 07, 2012 | 47.63 | 48.00 | 47.12 | 47.55 | 3,770,693 | +0.38(+0.81%) |
Mar 06, 2012 | 47.20 | 47.28 | 46.76 | 47.17 | 7,122,220 | -0.89(-1.85%) |
Mar 05, 2012 | 48.86 | 48.97 | 47.52 | 48.06 | 7,518,287 | -0.97(-1.98%) |
Mar 02, 2012 | 50.69 | 50.86 | 48.86 | 49.03 | 10,923,043 | -1.73(-3.41%) |