Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.10 | 41.02 | 39.80 | 40.59 | 3,616,359 | +0.35(+0.87%) |
May 30, 2012 | 39.49 | 40.97 | 39.07 | 40.24 | 2,937,741 | +0.50(+1.26%) |
May 29, 2012 | 41.30 | 41.30 | 39.50 | 39.74 | 2,043,368 | -1.50(-3.64%) |
May 28, 2012 | 41.50 | 41.59 | 40.51 | 41.24 | 662,930 | +0.00(+0.00%) |
May 25, 2012 | 40.80 | 41.41 | 40.59 | 41.24 | 2,305,815 | +0.74(+1.83%) |
May 24, 2012 | 40.70 | 41.38 | 40.05 | 40.50 | 3,566,110 | -0.05(-0.12%) |
May 23, 2012 | 37.92 | 40.56 | 37.78 | 40.55 | 3,908,783 | +2.10(+5.46%) |
May 22, 2012 | 38.69 | 39.25 | 38.16 | 38.45 | 2,527,216 | +0.58(+1.53%) |
May 18, 2012 | 37.87 | 37.87 | 37.87 | 0 | -0.29(-0.76%) | |
May 17, 2012 | 36.21 | 38.35 | 36.06 | 38.16 | 4,142,531 | +2.45(+6.86%) |
May 16, 2012 | 35.41 | 36.43 | 35.20 | 35.71 | 3,041,860 | +0.48(+1.36%) |
May 15, 2012 | 36.83 | 36.83 | 35.11 | 35.23 | 3,048,797 | -1.42(-3.87%) |
May 14, 2012 | 36.67 | 37.59 | 36.25 | 36.65 | 2,546,856 | -0.44(-1.19%) |
May 11, 2012 | 37.47 | 37.70 | 37.04 | 37.09 | 1,837,599 | -0.72(-1.90%) |
May 10, 2012 | 38.00 | 38.19 | 37.46 | 37.81 | 2,511,150 | +0.16(+0.42%) |
May 09, 2012 | 36.13 | 38.37 | 35.80 | 37.65 | 3,227,358 | +0.94(+2.56%) |
May 08, 2012 | 37.20 | 37.30 | 36.27 | 36.71 | 3,352,899 | -0.96(-2.55%) |
May 07, 2012 | 37.88 | 38.07 | 37.20 | 37.67 | 1,871,019 | -0.02(-0.05%) |
May 04, 2012 | 37.56 | 38.24 | 37.50 | 37.69 | 2,490,626 | +0.17(+0.45%) |
May 03, 2012 | 38.32 | 38.41 | 37.03 | 37.52 | 3,365,161 | -1.28(-3.30%) |
May 02, 2012 | 39.37 | 39.41 | 38.60 | 38.80 | 2,217,946 | -1.09(-2.73%) |
May 01, 2012 | 40.15 | 40.31 | 39.56 | 39.89 | 1,193,507 | -0.07(-0.18%) |
Apr 30, 2012 | 39.88 | 40.07 | 39.26 | 39.96 | 1,974,509 | +0.08(+0.20%) |
Apr 27, 2012 | 39.61 | 39.92 | 39.37 | 39.88 | 1,548,331 | +0.55(+1.40%) |
Apr 26, 2012 | 39.29 | 39.55 | 38.93 | 39.33 | 2,627,814 | +0.00(+0.00%) |
Apr 25, 2012 | 39.40 | 39.47 | 38.78 | 39.33 | 2,134,794 | +0.19(+0.49%) |
Apr 24, 2012 | 39.59 | 39.69 | 38.91 | 39.14 | 1,671,915 | -0.15(-0.38%) |
Apr 23, 2012 | 39.50 | 39.59 | 38.36 | 39.29 | 2,967,934 | -0.67(-1.68%) |
Apr 20, 2012 | 40.92 | 40.93 | 39.92 | 39.96 | 2,735,191 | -0.79(-1.94%) |
Apr 19, 2012 | 41.08 | 41.19 | 40.59 | 40.75 | 2,185,105 | +0.08(+0.20%) |
Apr 18, 2012 | 40.61 | 41.12 | 40.34 | 40.67 | 2,549,454 | -0.29(-0.71%) |
Apr 17, 2012 | 40.60 | 41.21 | 40.22 | 40.96 | 2,286,310 | +0.17(+0.42%) |
Apr 16, 2012 | 41.59 | 41.85 | 40.75 | 40.79 | 2,225,415 | -0.70(-1.69%) |
Apr 13, 2012 | 41.88 | 41.91 | 41.12 | 41.49 | 2,576,181 | -0.49(-1.17%) |
Apr 12, 2012 | 41.22 | 42.22 | 40.97 | 41.98 | 1,715,291 | +0.76(+1.84%) |
Apr 11, 2012 | 42.00 | 42.00 | 41.13 | 41.22 | 1,869,480 | -0.49(-1.17%) |
Apr 10, 2012 | 41.02 | 41.88 | 40.83 | 41.71 | 2,890,437 | +0.91(+2.23%) |
Apr 09, 2012 | 40.98 | 41.58 | 40.72 | 40.80 | 2,184,463 | +0.29(+0.72%) |
Apr 05, 2012 | 41.23 | 41.28 | 40.17 | 40.51 | 2,492,885 | -0.65(-1.58%) |
Apr 04, 2012 | 41.91 | 42.28 | 40.32 | 41.16 | 4,795,760 | -1.37(-3.22%) |
Apr 03, 2012 | 43.96 | 43.96 | 42.13 | 42.53 | 2,908,300 | -1.33(-3.03%) |
Apr 02, 2012 | 43.55 | 44.13 | 43.42 | 43.86 | 2,143,652 | +0.51(+1.18%) |
Mar 30, 2012 | 43.57 | 43.60 | 42.87 | 43.35 | 2,106,803 | +0.37(+0.86%) |
Mar 29, 2012 | 43.14 | 43.14 | 42.19 | 42.98 | 3,471,272 | -0.07(-0.16%) |
Mar 28, 2012 | 43.46 | 43.57 | 42.71 | 43.05 | 3,263,083 | -0.63(-1.44%) |
Mar 27, 2012 | 44.43 | 44.45 | 43.55 | 43.68 | 2,279,309 | -0.39(-0.88%) |
Mar 26, 2012 | 44.50 | 44.53 | 43.57 | 44.07 | 2,779,255 | +0.27(+0.62%) |
Mar 23, 2012 | 43.40 | 44.06 | 43.15 | 43.80 | 1,988,511 | +0.75(+1.74%) |
Mar 22, 2012 | 42.84 | 43.36 | 42.52 | 43.05 | 2,439,072 | -0.23(-0.53%) |
Mar 21, 2012 | 43.75 | 43.82 | 43.19 | 43.28 | 1,921,694 | -0.19(-0.44%) |
Mar 20, 2012 | 42.83 | 43.51 | 42.37 | 43.47 | 2,684,136 | +0.36(+0.84%) |
Mar 19, 2012 | 43.64 | 43.93 | 43.02 | 43.11 | 2,037,822 | -0.51(-1.17%) |
Mar 16, 2012 | 43.01 | 43.73 | 43.01 | 43.62 | 7,395,904 | +0.08(+0.18%) |
Mar 15, 2012 | 43.04 | 44.18 | 42.79 | 43.54 | 3,551,464 | +0.66(+1.54%) |
Mar 14, 2012 | 44.24 | 44.29 | 42.41 | 42.88 | 7,228,946 | -2.04(-4.54%) |
Mar 13, 2012 | 45.14 | 45.61 | 44.60 | 44.92 | 2,808,670 | -0.37(-0.82%) |
Mar 12, 2012 | 45.22 | 45.50 | 44.99 | 45.29 | 1,946,210 | -0.16(-0.35%) |
Mar 09, 2012 | 45.27 | 45.61 | 44.99 | 45.45 | 3,174,386 | -0.22(-0.48%) |
Mar 08, 2012 | 46.05 | 46.05 | 45.36 | 45.67 | 2,241,622 | -0.02(-0.04%) |
Mar 07, 2012 | 46.00 | 46.00 | 45.27 | 45.69 | 2,129,996 | -0.03(-0.07%) |
Mar 06, 2012 | 45.97 | 46.00 | 45.22 | 45.72 | 4,524,525 | -0.66(-1.42%) |
Mar 05, 2012 | 46.87 | 46.90 | 46.08 | 46.38 | 1,915,490 | -0.49(-1.05%) |
Mar 02, 2012 | 47.20 | 47.39 | 46.61 | 46.87 | 2,205,319 | -0.40(-0.85%) |