Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.38 | 41.45 | 40.92 | 41.20 | 10,312,200 | -0.14(-0.33%) |
May 30, 2012 | 40.68 | 41.45 | 40.44 | 41.34 | 11,231,100 | -0.25(-0.61%) |
May 29, 2012 | 41.80 | 42.06 | 41.19 | 41.59 | 41,851,800 | -0.02(-0.06%) |
May 28, 2012 | 42.59 | 42.81 | 41.59 | 41.61 | 13,788,576 | +0.00(+0.00%) |
May 25, 2012 | 42.59 | 42.81 | 41.59 | 41.61 | 41,365,800 | -1.11(-2.61%) |
May 24, 2012 | 41.97 | 42.91 | 41.67 | 42.73 | 39,244,500 | +0.80(+1.92%) |
May 23, 2012 | 42.38 | 42.38 | 41.59 | 41.92 | 9,172,800 | +0.17(+0.42%) |
May 22, 2012 | 42.05 | 42.13 | 41.64 | 41.75 | 8,867,700 | -0.31(-0.74%) |
May 21, 2012 | 41.74 | 42.10 | 41.51 | 42.06 | 5,323,500 | +0.36(+0.87%) |
May 18, 2012 | 41.97 | 42.46 | 41.61 | 41.70 | 7,254,000 | -0.10(-0.23%) |
May 17, 2012 | 42.49 | 42.59 | 41.80 | 41.80 | 6,289,200 | -0.68(-1.60%) |
May 16, 2012 | 42.20 | 42.66 | 42.11 | 42.48 | 5,200,200 | +0.29(+0.68%) |
May 15, 2012 | 42.93 | 43.03 | 42.09 | 42.19 | 7,716,600 | -0.80(-1.85%) |
May 14, 2012 | 42.78 | 43.11 | 42.67 | 42.99 | 12,655,800 | +0.06(+0.14%) |
May 11, 2012 | 42.61 | 42.99 | 42.40 | 42.93 | 8,287,200 | +0.22(+0.52%) |
May 10, 2012 | 42.75 | 43.16 | 42.31 | 42.71 | 13,925,700 | +0.21(+0.49%) |
May 09, 2012 | 43.32 | 43.45 | 42.46 | 42.50 | 11,302,200 | -1.08(-2.48%) |
May 08, 2012 | 43.50 | 43.67 | 43.27 | 43.58 | 15,229,800 | +0.05(+0.12%) |
May 07, 2012 | 44.23 | 44.66 | 43.45 | 43.52 | 10,578,600 | -0.69(-1.57%) |
May 04, 2012 | 44.63 | 45.00 | 44.21 | 44.22 | 8,381,700 | -0.44(-0.99%) |
May 03, 2012 | 44.72 | 44.94 | 44.50 | 44.66 | 6,534,000 | -0.00(-0.01%) |
May 02, 2012 | 44.48 | 44.93 | 44.34 | 44.66 | 6,462,900 | +0.14(+0.31%) |
May 01, 2012 | 44.93 | 45.06 | 44.44 | 44.52 | 17,437,500 | -0.58(-1.28%) |
Apr 30, 2012 | 45.24 | 45.41 | 44.80 | 45.10 | 7,352,100 | -0.13(-0.29%) |
Apr 27, 2012 | 44.97 | 45.48 | 44.93 | 45.23 | 8,068,500 | +0.34(+0.75%) |
Apr 26, 2012 | 43.25 | 44.92 | 43.18 | 44.89 | 11,754,900 | +1.72(+3.98%) |
Apr 25, 2012 | 42.09 | 43.58 | 41.71 | 43.18 | 23,757,300 | -1.76(-3.92%) |
Apr 24, 2012 | 45.44 | 45.68 | 44.63 | 44.94 | 10,559,700 | -0.75(-1.64%) |
Apr 23, 2012 | 45.75 | 45.86 | 45.23 | 45.69 | 7,380,000 | -0.29(-0.64%) |
Apr 20, 2012 | 45.44 | 46.04 | 45.24 | 45.98 | 6,768,900 | +0.57(+1.25%) |
Apr 19, 2012 | 45.72 | 45.85 | 45.06 | 45.42 | 6,594,300 | -0.21(-0.47%) |
Apr 18, 2012 | 44.69 | 45.66 | 44.65 | 45.63 | 6,462,900 | +0.95(+2.12%) |
Apr 17, 2012 | 45.06 | 45.11 | 44.39 | 44.68 | 9,020,700 | -0.11(-0.25%) |
Apr 16, 2012 | 45.90 | 45.91 | 44.80 | 44.80 | 15,421,500 | -1.16(-2.53%) |
Apr 13, 2012 | 45.34 | 46.29 | 45.25 | 45.96 | 10,450,800 | +0.61(+1.34%) |
Apr 12, 2012 | 45.32 | 45.52 | 45.00 | 45.35 | 5,646,600 | -0.02(-0.05%) |
Apr 11, 2012 | 45.17 | 45.45 | 45.05 | 45.38 | 7,803,000 | +0.53(+1.17%) |
Apr 10, 2012 | 45.46 | 45.46 | 44.78 | 44.85 | 8,125,200 | -0.62(-1.36%) |
Apr 09, 2012 | 45.16 | 45.64 | 45.04 | 45.47 | 6,858,900 | -0.02(-0.04%) |
Apr 06, 2012 | 45.08 | 45.53 | 44.86 | 45.49 | 2,561,151 | +0.00(+0.00%) |
Apr 05, 2012 | 45.08 | 45.53 | 44.86 | 45.49 | 7,684,200 | +0.29(+0.65%) |
Apr 04, 2012 | 44.36 | 45.63 | 44.33 | 45.19 | 16,697,700 | +0.73(+1.64%) |
Apr 03, 2012 | 43.97 | 44.49 | 43.85 | 44.46 | 7,589,700 | +0.52(+1.19%) |
Apr 02, 2012 | 43.25 | 44.07 | 43.22 | 43.94 | 8,928,000 | +0.78(+1.81%) |
Mar 30, 2012 | 43.76 | 43.88 | 43.04 | 43.16 | 16,077,600 | -0.62(-1.41%) |
Mar 29, 2012 | 43.46 | 43.79 | 43.23 | 43.78 | 7,222,500 | +0.33(+0.76%) |
Mar 28, 2012 | 43.96 | 44.06 | 43.29 | 43.45 | 6,013,800 | -0.49(-1.12%) |
Mar 27, 2012 | 43.93 | 44.23 | 43.78 | 43.94 | 5,935,500 | +0.16(+0.36%) |
Mar 26, 2012 | 43.83 | 44.17 | 43.52 | 43.78 | 10,161,000 | +0.05(+0.11%) |
Mar 23, 2012 | 43.33 | 43.77 | 43.02 | 43.73 | 7,059,600 | +0.60(+1.38%) |
Mar 22, 2012 | 43.43 | 43.58 | 43.11 | 43.14 | 10,404,900 | -0.52(-1.19%) |
Mar 21, 2012 | 43.66 | 43.81 | 43.31 | 43.66 | 9,956,700 | +0.19(+0.44%) |
Mar 20, 2012 | 43.61 | 43.99 | 43.42 | 43.47 | 9,149,400 | -0.52(-1.17%) |
Mar 19, 2012 | 43.53 | 44.12 | 43.30 | 43.98 | 11,097,900 | +0.47(+1.08%) |
Mar 16, 2012 | 43.55 | 43.75 | 43.33 | 43.51 | 15,216,300 | +0.05(+0.11%) |
Mar 15, 2012 | 43.40 | 43.57 | 43.03 | 43.47 | 5,980,500 | +0.08(+0.19%) |
Mar 14, 2012 | 43.67 | 43.87 | 43.20 | 43.38 | 6,778,800 | -0.36(-0.82%) |
Mar 13, 2012 | 43.46 | 43.74 | 43.09 | 43.74 | 7,812,900 | +0.43(+0.99%) |
Mar 12, 2012 | 43.11 | 43.54 | 43.01 | 43.31 | 10,476,900 | +0.34(+0.79%) |
Mar 09, 2012 | 43.36 | 43.40 | 42.86 | 42.97 | 8,181,000 | -0.48(-1.10%) |
Mar 08, 2012 | 42.91 | 43.54 | 42.91 | 43.45 | 12,304,800 | +0.78(+1.83%) |
Mar 07, 2012 | 42.35 | 42.85 | 42.25 | 42.67 | 10,106,100 | -0.02(-0.05%) |
Mar 06, 2012 | 42.67 | 43.03 | 42.42 | 42.69 | 9,415,800 | -0.10(-0.24%) |
Mar 05, 2012 | 43.02 | 43.24 | 42.64 | 42.79 | 12,225,600 | -0.15(-0.35%) |
Mar 02, 2012 | 43.13 | 43.29 | 42.75 | 42.94 | 11,992,500 | -0.35(-0.82%) |