Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.48 | 40.10 | 38.99 | 39.78 | 1,346,048 | +0.20(+0.51%) |
May 30, 2012 | 39.49 | 39.84 | 38.86 | 39.58 | 912,337 | -0.64(-1.59%) |
May 29, 2012 | 39.68 | 40.27 | 39.60 | 40.22 | 850,153 | +0.85(+2.16%) |
May 25, 2012 | 39.24 | 39.59 | 39.12 | 39.37 | 485,719 | +0.19(+0.48%) |
May 24, 2012 | 40.32 | 40.32 | 38.92 | 39.18 | 1,010,246 | -1.03(-2.56%) |
May 23, 2012 | 39.48 | 40.24 | 39.20 | 40.21 | 1,390,582 | +0.41(+1.03%) |
May 22, 2012 | 39.60 | 39.82 | 39.44 | 39.80 | 1,521,859 | +0.15(+0.38%) |
May 21, 2012 | 38.52 | 39.74 | 38.46 | 39.65 | 1,766,539 | +1.22(+3.17%) |
May 18, 2012 | 39.18 | 39.18 | 38.33 | 38.43 | 656,626 | -0.52(-1.34%) |
May 17, 2012 | 39.60 | 39.75 | 38.91 | 38.95 | 732,523 | -0.68(-1.72%) |
May 16, 2012 | 40.57 | 40.59 | 39.61 | 39.63 | 860,261 | -0.59(-1.47%) |
May 15, 2012 | 40.53 | 40.76 | 40.15 | 40.22 | 807,845 | -0.44(-1.08%) |
May 14, 2012 | 40.82 | 40.94 | 40.52 | 40.66 | 713,151 | -0.57(-1.38%) |
May 11, 2012 | 41.06 | 41.63 | 40.94 | 41.23 | 626,985 | -0.11(-0.27%) |
May 10, 2012 | 41.70 | 41.78 | 41.27 | 41.34 | 703,120 | -0.06(-0.14%) |
May 09, 2012 | 40.99 | 41.74 | 40.88 | 41.40 | 954,314 | -0.21(-0.50%) |
May 08, 2012 | 41.01 | 41.70 | 40.85 | 41.61 | 1,119,093 | +0.41(+1.00%) |
May 07, 2012 | 40.71 | 41.33 | 40.71 | 41.20 | 1,212,898 | +0.18(+0.44%) |
May 04, 2012 | 41.58 | 41.60 | 40.95 | 41.02 | 1,152,759 | -0.90(-2.15%) |
May 03, 2012 | 42.60 | 42.61 | 41.89 | 41.92 | 1,181,810 | -0.79(-1.85%) |
May 02, 2012 | 43.61 | 43.66 | 42.59 | 42.71 | 1,726,616 | -1.79(-4.02%) |
May 01, 2012 | 43.98 | 45.55 | 43.24 | 44.50 | 2,697,284 | -1.04(-2.28%) |
Apr 30, 2012 | 45.52 | 45.74 | 45.23 | 45.54 | 888,423 | -0.10(-0.22%) |
Apr 27, 2012 | 45.45 | 45.79 | 45.36 | 45.64 | 822,211 | +0.29(+0.64%) |
Apr 26, 2012 | 44.89 | 45.43 | 44.80 | 45.35 | 795,835 | +0.45(+1.00%) |
Apr 25, 2012 | 44.25 | 44.99 | 43.67 | 44.90 | 778,080 | +1.07(+2.44%) |
Apr 24, 2012 | 43.64 | 43.92 | 43.41 | 43.83 | 636,531 | +0.24(+0.55%) |
Apr 23, 2012 | 43.75 | 43.79 | 43.45 | 43.59 | 609,396 | -0.51(-1.16%) |
Apr 20, 2012 | 44.35 | 44.68 | 43.97 | 44.10 | 847,525 | -0.11(-0.25%) |
Apr 19, 2012 | 44.53 | 44.76 | 43.87 | 44.21 | 641,983 | -0.40(-0.90%) |
Apr 18, 2012 | 44.60 | 44.77 | 44.32 | 44.61 | 605,832 | -0.06(-0.13%) |
Apr 17, 2012 | 44.13 | 44.96 | 44.05 | 44.67 | 592,405 | +0.82(+1.87%) |
Apr 16, 2012 | 44.77 | 44.89 | 43.83 | 43.85 | 782,035 | -0.57(-1.28%) |
Apr 13, 2012 | 44.30 | 44.59 | 44.19 | 44.42 | 670,048 | +0.08(+0.18%) |
Apr 12, 2012 | 43.82 | 44.54 | 43.81 | 44.34 | 463,202 | +0.53(+1.21%) |
Apr 11, 2012 | 43.62 | 44.18 | 43.53 | 43.81 | 657,775 | +0.84(+1.95%) |
Apr 10, 2012 | 43.75 | 44.06 | 42.93 | 42.97 | 841,118 | -0.81(-1.85%) |
Apr 09, 2012 | 43.51 | 43.91 | 43.50 | 43.78 | 668,338 | -0.28(-0.64%) |
Apr 05, 2012 | 44.20 | 44.46 | 43.83 | 44.06 | 715,684 | -0.35(-0.79%) |
Apr 04, 2012 | 44.74 | 44.84 | 44.14 | 44.41 | 923,435 | -0.65(-1.44%) |
Apr 03, 2012 | 45.56 | 45.66 | 44.74 | 45.06 | 1,020,638 | -0.64(-1.40%) |
Apr 02, 2012 | 45.11 | 45.76 | 44.87 | 45.70 | 1,008,246 | +0.62(+1.38%) |
Mar 30, 2012 | 45.05 | 45.42 | 44.67 | 45.08 | 845,946 | +0.36(+0.81%) |
Mar 29, 2012 | 44.49 | 44.82 | 44.23 | 44.72 | 567,480 | -0.05(-0.11%) |
Mar 28, 2012 | 44.74 | 44.80 | 44.19 | 44.77 | 670,526 | +0.04(+0.09%) |
Mar 27, 2012 | 45.14 | 45.21 | 44.67 | 44.73 | 547,249 | -0.30(-0.67%) |
Mar 26, 2012 | 44.35 | 45.05 | 44.30 | 45.03 | 814,240 | +0.98(+2.22%) |
Mar 23, 2012 | 43.87 | 44.19 | 43.73 | 44.05 | 396,241 | +0.33(+0.75%) |
Mar 22, 2012 | 43.65 | 43.85 | 43.32 | 43.72 | 987,537 | -0.10(-0.23%) |
Mar 21, 2012 | 43.98 | 43.98 | 43.35 | 43.82 | 552,504 | -0.17(-0.39%) |
Mar 20, 2012 | 44.12 | 44.12 | 43.62 | 43.99 | 457,383 | -0.38(-0.86%) |
Mar 19, 2012 | 44.45 | 45.10 | 44.03 | 44.37 | 623,668 | -0.03(-0.07%) |
Mar 16, 2012 | 44.38 | 44.54 | 44.23 | 44.40 | 972,825 | +0.20(+0.45%) |
Mar 15, 2012 | 43.93 | 44.32 | 43.74 | 44.20 | 584,965 | +0.37(+0.84%) |
Mar 14, 2012 | 43.75 | 44.00 | 43.65 | 43.83 | 384,193 | -0.06(-0.14%) |
Mar 13, 2012 | 43.79 | 43.96 | 43.51 | 43.89 | 704,196 | +0.33(+0.76%) |
Mar 12, 2012 | 43.64 | 43.90 | 43.22 | 43.56 | 439,592 | -0.06(-0.14%) |
Mar 09, 2012 | 43.29 | 43.90 | 43.27 | 43.62 | 505,806 | +0.34(+0.79%) |
Mar 08, 2012 | 42.85 | 43.42 | 42.85 | 43.28 | 634,448 | +0.64(+1.50%) |
Mar 07, 2012 | 42.76 | 42.91 | 42.56 | 42.64 | 722,066 | -0.01(-0.02%) |
Mar 06, 2012 | 43.15 | 43.18 | 42.52 | 42.65 | 644,441 | -0.96(-2.20%) |
Mar 05, 2012 | 43.50 | 43.68 | 43.18 | 43.61 | 756,615 | -0.18(-0.41%) |
Mar 02, 2012 | 43.95 | 44.39 | 43.74 | 43.79 | 766,556 | -0.14(-0.32%) |