Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.10 | 41.75 | 40.80 | 41.44 | 3,750,828 | +0.23(+0.56%) |
May 30, 2012 | 41.62 | 41.73 | 41.02 | 41.20 | 2,370,882 | -0.88(-2.09%) |
May 29, 2012 | 41.51 | 42.11 | 41.38 | 42.08 | 2,078,063 | +0.70(+1.69%) |
May 25, 2012 | 41.22 | 41.47 | 41.14 | 41.38 | 1,559,081 | +0.26(+0.63%) |
May 24, 2012 | 41.56 | 41.58 | 40.84 | 41.13 | 4,018,745 | -0.45(-1.08%) |
May 23, 2012 | 40.94 | 41.64 | 40.58 | 41.57 | 2,196,041 | +0.31(+0.75%) |
May 22, 2012 | 41.34 | 41.54 | 41.01 | 41.26 | 2,599,431 | -0.04(-0.10%) |
May 21, 2012 | 40.50 | 41.42 | 40.46 | 41.31 | 2,195,166 | +0.83(+2.04%) |
May 18, 2012 | 41.32 | 41.48 | 40.39 | 40.48 | 3,398,273 | -0.78(-1.88%) |
May 17, 2012 | 42.12 | 42.12 | 41.25 | 41.25 | 2,536,129 | -0.77(-1.83%) |
May 16, 2012 | 42.40 | 42.60 | 42.02 | 42.02 | 1,964,837 | -0.29(-0.69%) |
May 15, 2012 | 42.00 | 42.63 | 41.61 | 42.31 | 1,892,432 | +0.22(+0.51%) |
May 14, 2012 | 42.68 | 42.73 | 42.08 | 42.10 | 3,689,278 | -0.84(-1.97%) |
May 11, 2012 | 42.62 | 43.19 | 42.62 | 42.94 | 3,084,703 | +0.25(+0.59%) |
May 10, 2012 | 42.96 | 43.05 | 42.64 | 42.69 | 3,122,269 | -0.15(-0.34%) |
May 09, 2012 | 43.15 | 43.48 | 42.77 | 42.84 | 3,419,164 | -1.04(-2.38%) |
May 08, 2012 | 43.33 | 44.00 | 42.93 | 43.88 | 2,311,026 | +0.03(+0.08%) |
May 07, 2012 | 43.35 | 43.94 | 43.29 | 43.85 | 1,945,739 | +0.23(+0.53%) |
May 04, 2012 | 43.59 | 43.75 | 43.32 | 43.62 | 1,888,921 | -0.16(-0.37%) |
May 03, 2012 | 44.16 | 44.20 | 43.76 | 43.78 | 1,867,026 | -0.46(-1.03%) |
May 02, 2012 | 44.12 | 44.46 | 43.95 | 44.24 | 2,204,726 | -0.11(-0.25%) |
May 01, 2012 | 44.07 | 44.87 | 43.99 | 44.35 | 2,059,108 | +0.37(+0.84%) |
Apr 30, 2012 | 43.62 | 43.98 | 43.54 | 43.98 | 5,463,872 | +0.24(+0.55%) |
Apr 27, 2012 | 44.08 | 44.19 | 43.62 | 43.74 | 2,610,366 | -0.23(-0.53%) |
Apr 26, 2012 | 44.17 | 44.20 | 43.75 | 43.97 | 4,845,224 | -0.26(-0.58%) |
Apr 25, 2012 | 42.50 | 44.68 | 42.50 | 44.23 | 7,270,306 | +2.29(+5.47%) |
Apr 24, 2012 | 41.96 | 42.17 | 41.66 | 41.94 | 2,443,972 | +0.06(+0.14%) |
Apr 23, 2012 | 41.92 | 42.10 | 41.76 | 41.88 | 1,955,088 | -0.36(-0.86%) |
Apr 20, 2012 | 42.23 | 42.58 | 41.94 | 42.24 | 1,492,178 | +0.09(+0.20%) |
Apr 19, 2012 | 42.28 | 42.73 | 41.90 | 42.15 | 2,036,644 | -0.17(-0.41%) |
Apr 18, 2012 | 42.44 | 42.65 | 42.07 | 42.32 | 2,502,323 | -0.36(-0.85%) |
Apr 17, 2012 | 41.83 | 42.86 | 41.83 | 42.69 | 2,684,432 | +1.15(+2.78%) |
Apr 16, 2012 | 41.78 | 41.88 | 41.33 | 41.53 | 2,155,469 | -0.18(-0.43%) |
Apr 13, 2012 | 42.25 | 42.33 | 41.71 | 41.71 | 1,544,734 | -0.54(-1.28%) |
Apr 12, 2012 | 41.99 | 42.29 | 41.70 | 42.25 | 1,723,224 | +0.38(+0.91%) |
Apr 11, 2012 | 41.91 | 42.09 | 41.70 | 41.88 | 2,355,358 | +0.16(+0.39%) |
Apr 10, 2012 | 42.12 | 42.24 | 41.69 | 41.71 | 2,666,490 | -0.55(-1.30%) |
Apr 09, 2012 | 42.58 | 42.58 | 42.08 | 42.26 | 2,040,733 | -0.83(-1.92%) |
Apr 05, 2012 | 43.05 | 43.22 | 42.92 | 43.09 | 1,803,784 | -0.15(-0.34%) |
Apr 04, 2012 | 43.49 | 43.58 | 43.05 | 43.24 | 1,669,488 | -0.53(-1.22%) |
Apr 03, 2012 | 43.78 | 44.14 | 43.40 | 43.77 | 2,273,944 | -0.03(-0.06%) |
Apr 02, 2012 | 43.73 | 43.96 | 43.25 | 43.80 | 1,864,274 | -0.01(-0.02%) |
Mar 30, 2012 | 43.86 | 43.93 | 43.35 | 43.81 | 2,508,931 | +0.16(+0.36%) |
Mar 29, 2012 | 43.32 | 43.68 | 43.04 | 43.65 | 1,664,494 | +0.17(+0.40%) |
Mar 28, 2012 | 44.05 | 44.11 | 43.38 | 43.48 | 2,542,905 | -0.69(-1.56%) |
Mar 27, 2012 | 43.90 | 44.51 | 43.90 | 44.17 | 1,873,119 | +0.32(+0.73%) |
Mar 26, 2012 | 43.74 | 44.46 | 43.65 | 43.85 | 3,138,258 | +0.18(+0.41%) |
Mar 23, 2012 | 43.32 | 43.74 | 43.07 | 43.67 | 2,255,111 | +0.30(+0.70%) |
Mar 22, 2012 | 43.07 | 43.40 | 43.06 | 43.37 | 2,321,474 | +0.06(+0.14%) |
Mar 21, 2012 | 43.36 | 43.61 | 43.17 | 43.31 | 2,786,354 | -0.09(-0.20%) |
Mar 20, 2012 | 43.25 | 43.50 | 43.13 | 43.39 | 1,353,744 | -0.06(-0.14%) |
Mar 19, 2012 | 43.32 | 43.73 | 43.31 | 43.45 | 2,612,697 | -0.09(-0.22%) |
Mar 16, 2012 | 43.76 | 43.81 | 43.43 | 43.55 | 3,420,840 | +0.01(+0.02%) |
Mar 15, 2012 | 43.48 | 43.60 | 43.37 | 43.54 | 2,361,502 | +0.02(+0.04%) |
Mar 14, 2012 | 43.52 | 43.67 | 43.35 | 43.52 | 3,045,960 | +0.01(+0.02%) |
Mar 13, 2012 | 43.30 | 44.05 | 43.19 | 43.51 | 4,729,170 | +0.27(+0.62%) |
Mar 12, 2012 | 43.34 | 43.83 | 43.20 | 43.25 | 4,467,919 | -0.48(-1.10%) |
Mar 09, 2012 | 44.89 | 44.89 | 43.58 | 43.73 | 4,588,504 | -0.88(-1.97%) |
Mar 08, 2012 | 44.70 | 45.49 | 44.49 | 44.61 | 4,135,159 | +0.12(+0.27%) |
Mar 07, 2012 | 44.31 | 44.58 | 44.13 | 44.49 | 2,706,676 | +0.12(+0.27%) |
Mar 06, 2012 | 43.34 | 44.71 | 43.34 | 44.37 | 3,917,051 | +0.70(+1.60%) |
Mar 05, 2012 | 43.64 | 43.72 | 43.19 | 43.67 | 2,688,571 | -0.15(-0.33%) |
Mar 02, 2012 | 43.56 | 43.95 | 43.46 | 43.81 | 2,119,935 | +0.73(+1.70%) |