Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.71 | 60.55 | 59.59 | 60.04 | 4,083,300 | -0.14(-0.23%) |
May 30, 2012 | 57.72 | 61.45 | 56.48 | 60.18 | 10,176,623 | +2.38(+4.12%) |
May 29, 2012 | 50.14 | 58.18 | 50.00 | 57.80 | 20,860,664 | -7.05(-10.87%) |
May 25, 2012 | 64.53 | 64.94 | 63.67 | 64.85 | 1,967,212 | +0.76(+1.19%) |
May 24, 2012 | 63.78 | 64.09 | 62.20 | 64.09 | 2,541,913 | +0.15(+0.23%) |
May 23, 2012 | 62.52 | 64.03 | 62.02 | 63.94 | 2,171,518 | +0.85(+1.35%) |
May 22, 2012 | 61.97 | 63.94 | 61.57 | 63.09 | 2,513,463 | +0.99(+1.59%) |
May 21, 2012 | 61.90 | 62.84 | 61.01 | 62.10 | 2,933,998 | +0.76(+1.24%) |
May 18, 2012 | 61.18 | 61.64 | 59.61 | 61.34 | 3,442,005 | +0.07(+0.11%) |
May 17, 2012 | 62.99 | 62.99 | 61.21 | 61.27 | 3,138,802 | -1.34(-2.14%) |
May 16, 2012 | 63.15 | 64.26 | 62.57 | 62.61 | 2,839,000 | -0.77(-1.21%) |
May 15, 2012 | 64.37 | 66.10 | 62.88 | 63.38 | 4,006,371 | -1.32(-2.04%) |
May 14, 2012 | 63.12 | 65.37 | 62.76 | 64.70 | 7,664,358 | +2.68(+4.32%) |
May 11, 2012 | 59.76 | 62.22 | 59.40 | 62.02 | 3,250,594 | +1.83(+3.04%) |
May 10, 2012 | 59.13 | 61.03 | 58.95 | 60.19 | 5,306,103 | -0.16(-0.27%) |
May 09, 2012 | 61.04 | 63.00 | 59.25 | 60.35 | 10,429,336 | -3.81(-5.94%) |
May 08, 2012 | 57.56 | 64.50 | 57.56 | 64.16 | 16,125,453 | +6.04(+10.39%) |
May 07, 2012 | 52.12 | 58.75 | 51.85 | 58.12 | 40,215,344 | +20.71(+55.36%) |
May 04, 2012 | 38.00 | 38.29 | 37.27 | 37.41 | 1,888,200 | -0.70(-1.84%) |
May 03, 2012 | 38.47 | 38.70 | 37.92 | 38.11 | 1,614,183 | -0.25(-0.65%) |
May 02, 2012 | 37.71 | 38.76 | 37.71 | 38.36 | 1,942,740 | -0.09(-0.23%) |
May 01, 2012 | 38.40 | 39.08 | 38.00 | 38.45 | 2,038,258 | -0.03(-0.08%) |
Apr 30, 2012 | 38.51 | 38.82 | 37.74 | 38.48 | 1,851,386 | -0.14(-0.36%) |
Apr 27, 2012 | 36.88 | 39.24 | 36.76 | 38.62 | 2,851,308 | +1.10(+2.93%) |
Apr 26, 2012 | 37.66 | 38.02 | 37.22 | 37.52 | 1,942,164 | -0.15(-0.40%) |
Apr 25, 2012 | 36.91 | 38.07 | 36.75 | 37.67 | 2,159,181 | +1.08(+2.95%) |
Apr 24, 2012 | 36.61 | 37.04 | 36.22 | 36.59 | 1,886,035 | -0.08(-0.22%) |
Apr 23, 2012 | 36.16 | 36.80 | 35.60 | 36.67 | 2,027,683 | +0.09(+0.25%) |
Apr 20, 2012 | 36.76 | 36.84 | 36.09 | 36.58 | 1,946,760 | -0.08(-0.22%) |
Apr 19, 2012 | 35.49 | 37.05 | 35.40 | 36.66 | 1,919,675 | +1.10(+3.09%) |
Apr 18, 2012 | 36.05 | 36.29 | 35.51 | 35.56 | 2,511,066 | -0.86(-2.36%) |
Apr 17, 2012 | 35.80 | 37.13 | 35.76 | 36.42 | 2,454,816 | +0.93(+2.62%) |
Apr 16, 2012 | 36.14 | 36.37 | 35.26 | 35.49 | 1,977,404 | -0.68(-1.88%) |
Apr 13, 2012 | 37.64 | 37.64 | 36.15 | 36.17 | 2,012,115 | -1.54(-4.08%) |
Apr 12, 2012 | 36.94 | 38.00 | 36.91 | 37.71 | 2,008,154 | +0.68(+1.84%) |
Apr 11, 2012 | 36.86 | 37.49 | 36.56 | 37.03 | 2,845,097 | +0.47(+1.29%) |
Apr 10, 2012 | 38.00 | 38.07 | 36.51 | 36.56 | 3,296,515 | -1.55(-4.07%) |
Apr 09, 2012 | 39.58 | 39.58 | 37.86 | 38.11 | 2,718,433 | -1.94(-4.84%) |
Apr 05, 2012 | 40.37 | 40.67 | 39.62 | 40.05 | 2,105,675 | -0.52(-1.28%) |
Apr 04, 2012 | 41.60 | 41.92 | 40.43 | 40.57 | 2,832,233 | -1.23(-2.94%) |
Apr 03, 2012 | 40.43 | 41.85 | 40.21 | 41.80 | 2,413,947 | +1.32(+3.26%) |
Apr 02, 2012 | 40.74 | 40.90 | 39.83 | 40.48 | 1,758,639 | -0.53(-1.29%) |
Mar 30, 2012 | 40.88 | 41.35 | 40.51 | 41.01 | 1,591,098 | +0.47(+1.16%) |
Mar 29, 2012 | 40.21 | 40.82 | 39.79 | 40.54 | 1,315,338 | +0.10(+0.25%) |
Mar 28, 2012 | 41.08 | 42.00 | 40.27 | 40.44 | 1,475,502 | -0.51(-1.25%) |
Mar 27, 2012 | 40.69 | 41.42 | 40.69 | 40.95 | 1,052,628 | +0.02(+0.05%) |
Mar 26, 2012 | 41.36 | 41.56 | 40.37 | 40.93 | 1,834,008 | -0.41(-0.99%) |
Mar 23, 2012 | 40.75 | 41.50 | 40.38 | 41.34 | 1,003,407 | +0.70(+1.72%) |
Mar 22, 2012 | 41.08 | 41.46 | 40.17 | 40.64 | 1,616,279 | -0.45(-1.10%) |
Mar 21, 2012 | 40.97 | 41.72 | 40.65 | 41.09 | 2,441,176 | +0.17(+0.42%) |
Mar 20, 2012 | 41.53 | 41.70 | 40.83 | 40.92 | 1,712,487 | -0.72(-1.73%) |
Mar 19, 2012 | 41.72 | 43.04 | 41.50 | 41.64 | 3,730,004 | -1.30(-3.03%) |
Mar 16, 2012 | 42.62 | 43.07 | 41.96 | 42.94 | 3,735,105 | +0.13(+0.30%) |
Mar 15, 2012 | 41.40 | 43.13 | 41.27 | 42.81 | 2,760,655 | +1.49(+3.61%) |
Mar 14, 2012 | 41.86 | 42.20 | 41.26 | 41.32 | 1,739,890 | -0.40(-0.96%) |
Mar 13, 2012 | 41.86 | 41.99 | 41.13 | 41.72 | 2,351,956 | +0.10(+0.24%) |
Mar 12, 2012 | 41.81 | 42.19 | 41.51 | 41.62 | 1,197,122 | -0.17(-0.41%) |
Mar 09, 2012 | 41.65 | 42.20 | 41.38 | 41.79 | 1,792,965 | +0.13(+0.31%) |
Mar 08, 2012 | 40.79 | 41.93 | 40.58 | 41.66 | 2,086,990 | +0.93(+2.28%) |
Mar 07, 2012 | 39.75 | 40.89 | 39.70 | 40.73 | 2,300,546 | +1.04(+2.62%) |
Mar 06, 2012 | 40.10 | 40.22 | 38.90 | 39.69 | 2,210,098 | -0.71(-1.76%) |
Mar 05, 2012 | 40.50 | 40.81 | 40.15 | 40.40 | 2,665,744 | -0.33(-0.81%) |
Mar 02, 2012 | 40.19 | 40.91 | 40.00 | 40.73 | 2,142,878 | +0.36(+0.89%) |