Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.60 | 40.71 | 39.98 | 40.36 | 2,908,996 | -0.39(-0.96%) |
May 30, 2012 | 40.68 | 40.87 | 40.46 | 40.75 | 3,336,447 | -0.29(-0.71%) |
May 29, 2012 | 40.94 | 41.07 | 40.57 | 41.04 | 1,600,140 | +0.03(+0.07%) |
May 25, 2012 | 40.91 | 41.02 | 40.71 | 41.01 | 1,069,723 | +0.13(+0.33%) |
May 24, 2012 | 40.59 | 40.91 | 40.37 | 40.87 | 1,339,632 | +0.42(+1.04%) |
May 23, 2012 | 40.18 | 40.49 | 39.80 | 40.45 | 2,179,705 | -0.15(-0.37%) |
May 22, 2012 | 40.67 | 41.07 | 40.36 | 40.60 | 1,928,560 | +0.08(+0.19%) |
May 21, 2012 | 39.55 | 40.58 | 39.54 | 40.52 | 5,544,259 | +1.09(+2.76%) |
May 18, 2012 | 40.02 | 40.12 | 37.66 | 39.44 | 4,276,189 | -0.63(-1.58%) |
May 17, 2012 | 41.16 | 41.27 | 40.04 | 40.07 | 3,934,933 | -1.10(-2.67%) |
May 16, 2012 | 41.26 | 41.53 | 41.15 | 41.16 | 1,467,758 | -0.10(-0.24%) |
May 15, 2012 | 41.41 | 41.56 | 41.03 | 41.26 | 3,282,853 | -0.11(-0.26%) |
May 14, 2012 | 41.25 | 41.55 | 41.00 | 41.37 | 1,030,332 | -0.04(-0.09%) |
May 11, 2012 | 40.62 | 41.56 | 40.62 | 41.41 | 2,896,445 | +0.54(+1.33%) |
May 10, 2012 | 40.66 | 40.98 | 40.59 | 40.87 | 924,732 | +0.41(+1.00%) |
May 09, 2012 | 40.58 | 40.65 | 40.19 | 40.46 | 1,289,854 | -0.51(-1.24%) |
May 08, 2012 | 40.43 | 41.01 | 40.03 | 40.97 | 1,819,190 | +0.21(+0.51%) |
May 07, 2012 | 40.01 | 40.94 | 40.01 | 40.76 | 1,933,000 | +0.85(+2.14%) |
May 04, 2012 | 40.58 | 40.58 | 39.90 | 39.90 | 1,691,586 | -0.79(-1.94%) |
May 03, 2012 | 41.19 | 41.34 | 40.59 | 40.69 | 729,642 | -0.57(-1.37%) |
May 02, 2012 | 40.86 | 41.30 | 40.70 | 41.26 | 810,186 | +0.34(+0.84%) |
May 01, 2012 | 40.96 | 41.32 | 40.70 | 40.92 | 766,783 | -0.15(-0.37%) |
Apr 30, 2012 | 41.48 | 41.48 | 40.95 | 41.07 | 726,314 | -0.21(-0.52%) |
Apr 27, 2012 | 41.11 | 41.42 | 40.65 | 41.28 | 1,304,454 | +0.39(+0.96%) |
Apr 26, 2012 | 40.72 | 41.02 | 40.72 | 40.89 | 936,956 | +0.33(+0.81%) |
Apr 25, 2012 | 40.16 | 40.66 | 40.03 | 40.56 | 1,899,403 | +0.71(+1.78%) |
Apr 24, 2012 | 39.86 | 40.03 | 39.69 | 39.85 | 1,264,071 | +0.04(+0.11%) |
Apr 23, 2012 | 39.78 | 39.83 | 39.27 | 39.81 | 1,685,544 | -0.14(-0.35%) |
Apr 20, 2012 | 39.91 | 40.16 | 39.72 | 39.95 | 1,451,454 | +0.37(+0.93%) |
Apr 19, 2012 | 39.53 | 40.15 | 39.41 | 39.58 | 4,921,859 | +0.58(+1.48%) |
Apr 18, 2012 | 39.09 | 39.19 | 38.91 | 39.01 | 1,196,460 | -0.17(-0.43%) |
Apr 17, 2012 | 38.90 | 39.42 | 38.84 | 39.18 | 1,412,555 | +0.61(+1.59%) |
Apr 16, 2012 | 38.77 | 38.88 | 38.14 | 38.56 | 1,453,139 | -0.13(-0.35%) |
Apr 13, 2012 | 39.14 | 39.23 | 38.62 | 38.70 | 1,943,530 | -0.54(-1.38%) |
Apr 12, 2012 | 39.12 | 39.36 | 39.07 | 39.24 | 869,471 | +0.20(+0.50%) |
Apr 11, 2012 | 39.01 | 39.33 | 38.91 | 39.04 | 2,276,295 | +0.34(+0.88%) |
Apr 10, 2012 | 39.64 | 39.69 | 38.60 | 38.70 | 1,994,397 | -1.09(-2.74%) |
Apr 09, 2012 | 39.95 | 40.15 | 39.73 | 39.79 | 1,123,064 | -0.74(-1.83%) |
Apr 05, 2012 | 40.35 | 40.60 | 40.20 | 40.54 | 1,237,081 | +0.11(+0.28%) |
Apr 04, 2012 | 40.89 | 40.89 | 40.22 | 40.42 | 928,649 | -0.61(-1.48%) |
Apr 03, 2012 | 40.79 | 41.03 | 40.67 | 41.03 | 789,947 | +0.26(+0.63%) |
Apr 02, 2012 | 40.49 | 40.81 | 40.22 | 40.77 | 837,114 | +0.39(+0.96%) |
Mar 30, 2012 | 40.31 | 40.57 | 40.23 | 40.39 | 1,003,324 | +0.17(+0.42%) |
Mar 29, 2012 | 40.10 | 40.31 | 39.91 | 40.22 | 857,182 | -0.04(-0.09%) |
Mar 28, 2012 | 40.61 | 40.83 | 39.89 | 40.25 | 1,354,851 | -0.21(-0.52%) |
Mar 27, 2012 | 40.74 | 40.74 | 40.41 | 40.46 | 1,120,844 | -0.18(-0.44%) |
Mar 26, 2012 | 40.08 | 40.66 | 40.08 | 40.64 | 1,102,620 | +0.72(+1.81%) |
Mar 23, 2012 | 39.69 | 39.92 | 39.49 | 39.92 | 393,369 | +0.21(+0.52%) |
Mar 22, 2012 | 39.58 | 39.75 | 39.30 | 39.71 | 571,483 | +0.02(+0.06%) |
Mar 21, 2012 | 39.53 | 39.88 | 39.49 | 39.69 | 850,450 | +0.16(+0.41%) |
Mar 20, 2012 | 39.55 | 39.72 | 39.33 | 39.53 | 1,512,354 | -0.33(-0.83%) |
Mar 19, 2012 | 39.49 | 39.99 | 39.49 | 39.86 | 1,784,598 | +0.22(+0.56%) |
Mar 16, 2012 | 39.62 | 39.80 | 39.56 | 39.64 | 2,277,324 | -0.02(-0.05%) |
Mar 15, 2012 | 39.32 | 39.68 | 39.26 | 39.65 | 1,424,361 | +0.34(+0.87%) |
Mar 14, 2012 | 39.45 | 39.55 | 39.21 | 39.31 | 830,260 | -0.20(-0.50%) |
Mar 13, 2012 | 39.24 | 39.53 | 39.06 | 39.51 | 1,230,010 | +0.39(+1.00%) |
Mar 12, 2012 | 39.22 | 39.28 | 39.01 | 39.12 | 750,895 | +0.01(+0.03%) |
Mar 09, 2012 | 39.04 | 39.25 | 38.96 | 39.11 | 1,094,887 | +0.05(+0.13%) |
Mar 08, 2012 | 38.52 | 39.13 | 38.52 | 39.06 | 1,443,980 | +0.66(+1.71%) |
Mar 07, 2012 | 38.21 | 38.51 | 38.17 | 38.40 | 1,086,784 | +0.23(+0.61%) |
Mar 06, 2012 | 38.64 | 38.65 | 37.94 | 38.17 | 2,531,183 | -0.79(-2.02%) |
Mar 05, 2012 | 39.26 | 39.27 | 38.78 | 38.96 | 1,378,021 | -0.31(-0.80%) |
Mar 02, 2012 | 39.31 | 39.55 | 39.10 | 39.27 | 609,613 | -0.17(-0.44%) |