Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.36 | 41.54 | 41.10 | 41.15 | 9,650,505 | +0.09(+0.21%) |
May 30, 2012 | 41.07 | 41.10 | 40.50 | 41.07 | 10,177,290 | -0.24(-0.58%) |
May 29, 2012 | 41.14 | 41.34 | 40.78 | 41.31 | 6,745,773 | +0.36(+0.89%) |
May 25, 2012 | 40.81 | 41.01 | 40.63 | 40.95 | 6,042,518 | +0.26(+0.65%) |
May 24, 2012 | 40.41 | 40.78 | 40.26 | 40.68 | 6,277,129 | +0.33(+0.83%) |
May 23, 2012 | 39.96 | 40.42 | 39.75 | 40.35 | 5,567,318 | +0.08(+0.19%) |
May 22, 2012 | 39.72 | 40.43 | 39.66 | 40.27 | 7,970,573 | +0.60(+1.50%) |
May 21, 2012 | 39.39 | 39.73 | 39.03 | 39.67 | 6,726,961 | +0.26(+0.67%) |
May 18, 2012 | 39.13 | 39.79 | 39.02 | 39.41 | 10,053,846 | +0.46(+1.19%) |
May 17, 2012 | 39.28 | 39.45 | 38.86 | 38.95 | 8,507,556 | -0.36(-0.92%) |
May 16, 2012 | 39.69 | 40.11 | 39.24 | 39.31 | 12,703,633 | +0.17(+0.44%) |
May 15, 2012 | 38.98 | 39.44 | 38.98 | 39.14 | 6,169,187 | +0.11(+0.29%) |
May 14, 2012 | 39.02 | 39.47 | 38.96 | 39.03 | 5,874,591 | -0.15(-0.38%) |
May 11, 2012 | 38.99 | 39.66 | 38.95 | 39.18 | 5,578,141 | +0.08(+0.22%) |
May 10, 2012 | 39.33 | 39.39 | 38.84 | 39.09 | 4,899,223 | +0.02(+0.05%) |
May 09, 2012 | 39.07 | 39.32 | 38.89 | 39.07 | 4,105,909 | -0.19(-0.49%) |
May 08, 2012 | 39.20 | 39.36 | 38.84 | 39.26 | 4,333,056 | -0.15(-0.38%) |
May 07, 2012 | 39.37 | 39.69 | 39.34 | 39.41 | 4,288,822 | +0.08(+0.20%) |
May 04, 2012 | 39.67 | 39.88 | 39.24 | 39.33 | 8,024,661 | -0.64(-1.59%) |
May 03, 2012 | 40.66 | 40.77 | 39.72 | 39.97 | 16,052,426 | -1.01(-2.47%) |
May 02, 2012 | 40.85 | 40.98 | 40.27 | 40.98 | 10,700,794 | -0.02(-0.05%) |
May 01, 2012 | 40.95 | 41.26 | 40.38 | 41.00 | 6,894,814 | +0.05(+0.12%) |
Apr 30, 2012 | 41.03 | 41.18 | 40.62 | 40.95 | 5,546,422 | -0.23(-0.55%) |
Apr 27, 2012 | 40.74 | 41.43 | 40.50 | 41.18 | 5,493,857 | +0.54(+1.34%) |
Apr 26, 2012 | 40.20 | 40.82 | 40.14 | 40.63 | 5,052,696 | +0.47(+1.16%) |
Apr 25, 2012 | 40.28 | 40.48 | 40.00 | 40.17 | 4,978,542 | +0.07(+0.18%) |
Apr 24, 2012 | 40.17 | 40.32 | 39.87 | 40.09 | 4,750,036 | +0.06(+0.16%) |
Apr 23, 2012 | 40.29 | 40.32 | 39.73 | 40.03 | 5,036,820 | -0.45(-1.12%) |
Apr 20, 2012 | 40.24 | 40.56 | 40.09 | 40.48 | 5,107,279 | +0.35(+0.86%) |
Apr 19, 2012 | 40.64 | 40.70 | 40.05 | 40.14 | 5,239,269 | -0.42(-1.03%) |
Apr 18, 2012 | 40.66 | 40.72 | 40.53 | 40.55 | 4,171,715 | -0.16(-0.38%) |
Apr 17, 2012 | 40.64 | 40.84 | 40.58 | 40.71 | 5,273,665 | +0.15(+0.37%) |
Apr 16, 2012 | 40.67 | 40.76 | 40.38 | 40.56 | 5,915,118 | -0.03(-0.07%) |
Apr 13, 2012 | 40.86 | 41.03 | 40.57 | 40.59 | 6,380,908 | -0.35(-0.86%) |
Apr 12, 2012 | 40.38 | 40.98 | 40.30 | 40.94 | 5,774,207 | +0.52(+1.28%) |
Apr 11, 2012 | 40.12 | 40.44 | 40.12 | 40.43 | 6,293,063 | +0.57(+1.42%) |
Apr 10, 2012 | 40.46 | 40.54 | 39.73 | 39.86 | 8,505,105 | -0.79(-1.95%) |
Apr 09, 2012 | 40.15 | 40.78 | 40.10 | 40.65 | 7,157,747 | -0.14(-0.35%) |
Apr 05, 2012 | 41.01 | 41.41 | 40.77 | 40.79 | 10,686,115 | -0.07(-0.17%) |
Apr 04, 2012 | 40.68 | 40.97 | 40.29 | 40.86 | 8,468,962 | -0.04(-0.10%) |
Apr 03, 2012 | 41.19 | 41.30 | 40.67 | 40.91 | 6,438,645 | -0.29(-0.70%) |
Apr 02, 2012 | 41.24 | 41.31 | 40.99 | 41.20 | 5,866,878 | +0.01(+0.03%) |
Mar 30, 2012 | 41.06 | 41.36 | 41.06 | 41.18 | 5,271,464 | +0.20(+0.50%) |
Mar 29, 2012 | 40.94 | 41.02 | 40.64 | 40.98 | 5,995,444 | -0.13(-0.31%) |
Mar 28, 2012 | 41.35 | 41.53 | 41.01 | 41.11 | 6,461,165 | -0.02(-0.05%) |
Mar 27, 2012 | 41.52 | 41.59 | 41.13 | 41.13 | 5,819,769 | -0.47(-1.14%) |
Mar 26, 2012 | 41.22 | 41.66 | 41.13 | 41.60 | 5,484,437 | +0.47(+1.15%) |
Mar 23, 2012 | 40.97 | 41.27 | 40.72 | 41.13 | 6,904,295 | +0.18(+0.45%) |
Mar 22, 2012 | 40.67 | 40.95 | 40.54 | 40.94 | 5,995,936 | +0.25(+0.63%) |
Mar 21, 2012 | 41.11 | 41.28 | 40.67 | 40.69 | 7,671,184 | -0.31(-0.76%) |
Mar 20, 2012 | 40.90 | 41.19 | 40.74 | 41.00 | 7,437,524 | -0.25(-0.62%) |
Mar 19, 2012 | 41.25 | 41.35 | 40.87 | 41.25 | 5,984,041 | -0.03(-0.07%) |
Mar 16, 2012 | 41.57 | 41.66 | 41.07 | 41.28 | 8,148,228 | -0.24(-0.58%) |
Mar 15, 2012 | 41.34 | 41.59 | 41.09 | 41.52 | 6,382,176 | +0.11(+0.26%) |
Mar 14, 2012 | 41.39 | 41.55 | 41.27 | 41.42 | 6,744,315 | +0.08(+0.21%) |
Mar 13, 2012 | 41.08 | 41.38 | 40.85 | 41.33 | 7,327,403 | +0.35(+0.86%) |
Mar 12, 2012 | 40.83 | 41.06 | 40.78 | 40.98 | 6,593,523 | +0.20(+0.50%) |
Mar 09, 2012 | 40.54 | 40.85 | 40.50 | 40.77 | 5,942,628 | +0.33(+0.80%) |
Mar 08, 2012 | 40.14 | 40.56 | 40.08 | 40.45 | 7,227,278 | +0.42(+1.04%) |
Mar 07, 2012 | 39.95 | 40.06 | 39.76 | 40.03 | 6,758,448 | +0.11(+0.27%) |
Mar 06, 2012 | 39.75 | 40.07 | 39.66 | 39.92 | 8,976,821 | -0.15(-0.37%) |
Mar 05, 2012 | 40.08 | 40.19 | 39.70 | 40.07 | 5,735,822 | +0.08(+0.19%) |
Mar 02, 2012 | 40.00 | 40.21 | 39.83 | 40.00 | 4,898,526 | -0.12(-0.30%) |