Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.28 | 42.28 | 42.20 | 42.21 | 23,085 | -0.08(-0.19%) |
May 30, 2012 | 42.19 | 42.29 | 42.19 | 42.29 | 21,472 | +0.09(+0.20%) |
May 29, 2012 | 42.26 | 42.26 | 42.19 | 42.21 | 24,752 | -0.07(-0.16%) |
May 25, 2012 | 42.27 | 42.29 | 42.22 | 42.28 | 21,877 | +0.03(+0.08%) |
May 24, 2012 | 42.27 | 42.27 | 42.22 | 42.24 | 30,516 | -0.01(-0.03%) |
May 23, 2012 | 42.32 | 42.32 | 42.23 | 42.26 | 40,460 | +0.02(+0.05%) |
May 22, 2012 | 42.28 | 42.28 | 42.21 | 42.23 | 32,662 | -0.01(-0.02%) |
May 21, 2012 | 42.35 | 42.35 | 42.23 | 42.24 | 33,769 | -0.03(-0.08%) |
May 18, 2012 | 42.32 | 42.39 | 42.25 | 42.28 | 48,492 | -0.03(-0.08%) |
May 17, 2012 | 42.31 | 42.32 | 42.24 | 42.31 | 18,655 | +0.01(+0.02%) |
May 16, 2012 | 42.28 | 42.31 | 42.24 | 42.30 | 55,262 | +0.07(+0.17%) |
May 15, 2012 | 42.28 | 42.28 | 42.23 | 42.23 | 31,106 | -0.02(-0.06%) |
May 14, 2012 | 42.26 | 42.26 | 42.23 | 42.25 | 29,222 | +0.00(+0.01%) |
May 11, 2012 | 42.26 | 42.26 | 42.22 | 42.25 | 13,635 | +0.05(+0.11%) |
May 10, 2012 | 42.28 | 42.28 | 42.20 | 42.20 | 22,044 | -0.06(-0.15%) |
May 09, 2012 | 42.27 | 42.28 | 42.20 | 42.27 | 21,848 | -0.05(-0.11%) |
May 08, 2012 | 42.25 | 42.36 | 42.25 | 42.32 | 43,174 | +0.01(+0.02%) |
May 07, 2012 | 42.29 | 42.31 | 42.26 | 42.31 | 22,130 | +0.04(+0.10%) |
May 04, 2012 | 42.28 | 42.28 | 42.26 | 42.27 | 30,871 | +0.02(+0.06%) |
May 03, 2012 | 42.28 | 42.28 | 42.20 | 42.24 | 36,253 | +0.02(+0.06%) |
May 02, 2012 | 42.27 | 42.27 | 42.19 | 42.22 | 20,852 | -0.01(-0.02%) |
May 01, 2012 | 42.30 | 42.30 | 42.15 | 42.23 | 30,368 | +0.08(+0.19%) |
Apr 30, 2012 | 42.19 | 42.20 | 42.11 | 42.15 | 203,813 | -0.08(-0.18%) |
Apr 27, 2012 | 42.22 | 42.27 | 42.19 | 42.22 | 16,660 | +0.03(+0.07%) |
Apr 26, 2012 | 42.29 | 42.29 | 42.15 | 42.19 | 37,705 | -0.02(-0.06%) |
Apr 25, 2012 | 42.20 | 42.23 | 42.19 | 42.22 | 29,542 | +0.02(+0.04%) |
Apr 24, 2012 | 42.23 | 42.23 | 42.19 | 42.20 | 34,174 | -0.02(-0.06%) |
Apr 23, 2012 | 42.20 | 42.24 | 42.20 | 42.23 | 45,444 | +0.02(+0.06%) |
Apr 20, 2012 | 42.24 | 42.24 | 42.19 | 42.20 | 30,883 | -0.03(-0.08%) |
Apr 19, 2012 | 42.23 | 42.25 | 42.18 | 42.23 | 29,927 | +0.06(+0.13%) |
Apr 18, 2012 | 42.23 | 42.24 | 42.17 | 42.18 | 24,299 | -0.02(-0.04%) |
Apr 17, 2012 | 42.28 | 42.28 | 42.13 | 42.19 | 44,809 | -0.02(-0.04%) |
Apr 16, 2012 | 42.27 | 42.29 | 42.21 | 42.21 | 14,788 | +0.00(+0.00%) |
Apr 13, 2012 | 42.19 | 42.26 | 42.18 | 42.21 | 29,018 | +0.05(+0.12%) |
Apr 12, 2012 | 42.22 | 42.22 | 42.14 | 42.16 | 23,353 | -0.00(-0.01%) |
Apr 11, 2012 | 42.11 | 42.18 | 42.10 | 42.16 | 79,705 | -0.03(-0.08%) |
Apr 10, 2012 | 42.17 | 42.25 | 42.17 | 42.19 | 41,610 | +0.02(+0.04%) |
Apr 09, 2012 | 42.19 | 42.19 | 42.16 | 42.18 | 77,220 | +0.15(+0.37%) |
Apr 05, 2012 | 42.03 | 42.06 | 41.97 | 42.02 | 23,507 | +0.07(+0.17%) |
Apr 04, 2012 | 42.00 | 42.00 | 41.90 | 41.95 | 79,643 | +0.08(+0.19%) |
Apr 03, 2012 | 42.07 | 42.07 | 41.87 | 41.87 | 20,235 | -0.07(-0.17%) |
Apr 02, 2012 | 42.19 | 42.19 | 41.91 | 41.94 | 465,384 | +0.02(+0.04%) |
Mar 30, 2012 | 42.11 | 42.11 | 41.93 | 41.93 | 32,683 | -0.15(-0.35%) |
Mar 29, 2012 | 42.01 | 42.08 | 42.01 | 42.07 | 77,932 | +0.06(+0.13%) |
Mar 28, 2012 | 42.07 | 42.07 | 42.01 | 42.02 | 30,715 | -0.05(-0.12%) |
Mar 27, 2012 | 42.11 | 42.11 | 42.03 | 42.07 | 18,615 | +0.02(+0.06%) |
Mar 26, 2012 | 42.00 | 42.04 | 41.99 | 42.04 | 30,047 | +0.02(+0.04%) |
Mar 23, 2012 | 42.02 | 42.04 | 41.97 | 42.02 | 60,574 | +0.03(+0.07%) |
Mar 22, 2012 | 42.03 | 42.06 | 41.99 | 42.00 | 18,328 | +0.04(+0.10%) |
Mar 21, 2012 | 42.00 | 42.03 | 41.90 | 41.95 | 9,254 | +0.04(+0.10%) |
Mar 20, 2012 | 41.83 | 41.95 | 41.83 | 41.91 | 25,312 | +0.03(+0.08%) |
Mar 19, 2012 | 41.98 | 41.99 | 41.87 | 41.88 | 26,254 | -0.11(-0.27%) |
Mar 16, 2012 | 41.94 | 42.01 | 41.90 | 41.99 | 38,616 | +0.03(+0.07%) |
Mar 15, 2012 | 41.95 | 41.97 | 41.86 | 41.96 | 50,692 | +0.07(+0.18%) |
Mar 14, 2012 | 42.01 | 42.01 | 41.89 | 41.89 | 18,678 | -0.11(-0.27%) |
Mar 13, 2012 | 42.04 | 42.04 | 41.96 | 42.00 | 33,256 | -0.04(-0.10%) |
Mar 12, 2012 | 42.07 | 42.09 | 41.99 | 42.04 | 24,162 | +0.03(+0.08%) |
Mar 09, 2012 | 41.99 | 42.02 | 41.94 | 42.01 | 32,651 | -0.03(-0.08%) |
Mar 08, 2012 | 41.98 | 42.05 | 41.98 | 42.04 | 39,753 | +0.02(+0.04%) |
Mar 07, 2012 | 42.02 | 42.03 | 41.94 | 42.02 | 18,592 | +0.01(+0.02%) |
Mar 06, 2012 | 42.02 | 42.03 | 41.96 | 42.02 | 24,282 | +0.02(+0.04%) |
Mar 05, 2012 | 42.03 | 42.03 | 41.96 | 42.00 | 34,218 | -0.02(-0.06%) |
Mar 02, 2012 | 42.02 | 42.05 | 41.99 | 42.02 | 33,307 | +0.02(+0.04%) |