Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.88 | 41.91 | 40.82 | 41.47 | 6,843,484 | -0.40(-0.96%) |
May 30, 2012 | 42.26 | 42.26 | 41.80 | 41.88 | 4,735,982 | -0.75(-1.75%) |
May 29, 2012 | 42.70 | 42.78 | 42.33 | 42.62 | 5,004,741 | +0.34(+0.79%) |
May 25, 2012 | 42.78 | 42.89 | 42.06 | 42.28 | 3,169,215 | -0.39(-0.91%) |
May 24, 2012 | 43.02 | 43.13 | 42.12 | 42.67 | 3,881,609 | -0.26(-0.61%) |
May 23, 2012 | 42.14 | 43.01 | 41.79 | 42.93 | 5,347,157 | +0.25(+0.59%) |
May 22, 2012 | 42.72 | 42.99 | 42.41 | 42.68 | 5,323,783 | +0.19(+0.44%) |
May 21, 2012 | 41.22 | 42.55 | 41.22 | 42.49 | 5,953,170 | +1.34(+3.26%) |
May 18, 2012 | 41.56 | 41.71 | 40.97 | 41.15 | 6,638,529 | -0.19(-0.45%) |
May 17, 2012 | 42.52 | 42.67 | 41.30 | 41.34 | 6,413,892 | -1.24(-2.91%) |
May 16, 2012 | 42.91 | 43.26 | 42.54 | 42.58 | 5,172,498 | +0.02(+0.06%) |
May 15, 2012 | 42.98 | 43.34 | 42.46 | 42.55 | 4,089,966 | -0.50(-1.15%) |
May 14, 2012 | 42.91 | 43.37 | 42.57 | 43.05 | 5,006,987 | -0.30(-0.68%) |
May 11, 2012 | 43.10 | 43.82 | 43.00 | 43.34 | 3,968,062 | -0.01(-0.03%) |
May 10, 2012 | 43.57 | 43.75 | 43.20 | 43.36 | 3,649,116 | +0.15(+0.34%) |
May 09, 2012 | 43.37 | 43.72 | 43.05 | 43.21 | 5,372,688 | -0.74(-1.68%) |
May 08, 2012 | 43.77 | 44.03 | 43.37 | 43.95 | 4,149,747 | -0.11(-0.25%) |
May 07, 2012 | 43.78 | 44.14 | 43.68 | 44.06 | 3,679,870 | +0.16(+0.35%) |
May 04, 2012 | 44.53 | 44.58 | 43.83 | 43.91 | 3,574,155 | -0.86(-1.92%) |
May 03, 2012 | 44.88 | 45.06 | 44.46 | 44.76 | 4,519,126 | -0.13(-0.28%) |
May 02, 2012 | 44.76 | 44.95 | 44.43 | 44.89 | 5,490,368 | -0.21(-0.48%) |
May 01, 2012 | 44.77 | 45.51 | 44.56 | 45.11 | 3,951,175 | +0.20(+0.44%) |
Apr 30, 2012 | 45.20 | 45.31 | 44.67 | 44.91 | 4,529,660 | -0.47(-1.03%) |
Apr 27, 2012 | 45.35 | 45.49 | 45.13 | 45.37 | 4,874,633 | +0.21(+0.48%) |
Apr 26, 2012 | 44.69 | 45.28 | 44.62 | 45.16 | 4,171,739 | +0.39(+0.86%) |
Apr 25, 2012 | 44.76 | 45.04 | 44.55 | 44.77 | 4,660,324 | +0.41(+0.92%) |
Apr 24, 2012 | 44.06 | 44.60 | 43.87 | 44.37 | 5,166,747 | +0.54(+1.23%) |
Apr 23, 2012 | 43.68 | 43.86 | 43.34 | 43.82 | 6,268,403 | -0.14(-0.32%) |
Apr 20, 2012 | 44.31 | 44.79 | 43.94 | 43.97 | 11,387,049 | +1.03(+2.40%) |
Apr 19, 2012 | 43.42 | 43.62 | 42.66 | 42.94 | 6,138,344 | -0.54(-1.24%) |
Apr 18, 2012 | 43.38 | 43.65 | 43.19 | 43.48 | 4,863,088 | -0.15(-0.34%) |
Apr 17, 2012 | 43.33 | 43.79 | 42.92 | 43.62 | 6,916,939 | +0.69(+1.60%) |
Apr 16, 2012 | 43.37 | 43.45 | 42.83 | 42.94 | 4,484,682 | -0.05(-0.12%) |
Apr 13, 2012 | 43.38 | 43.42 | 42.93 | 42.99 | 3,674,949 | -0.53(-1.22%) |
Apr 12, 2012 | 42.34 | 43.59 | 42.26 | 43.52 | 6,297,579 | +1.27(+3.00%) |
Apr 11, 2012 | 42.40 | 42.66 | 42.08 | 42.26 | 6,718,660 | +0.37(+0.88%) |
Apr 10, 2012 | 42.68 | 42.78 | 41.88 | 41.89 | 9,279,107 | -0.97(-2.26%) |
Apr 09, 2012 | 43.47 | 43.69 | 42.84 | 42.85 | 6,262,958 | -1.18(-2.69%) |
Apr 05, 2012 | 44.30 | 44.42 | 44.03 | 44.04 | 3,962,868 | -0.49(-1.10%) |
Apr 04, 2012 | 44.50 | 44.59 | 44.26 | 44.53 | 3,912,853 | -0.36(-0.79%) |
Apr 03, 2012 | 45.09 | 45.39 | 44.69 | 44.88 | 3,445,520 | -0.36(-0.80%) |
Apr 02, 2012 | 44.84 | 45.45 | 44.69 | 45.25 | 4,065,502 | +0.05(+0.11%) |
Mar 30, 2012 | 45.33 | 45.45 | 45.04 | 45.19 | 3,627,161 | +0.26(+0.58%) |
Mar 29, 2012 | 44.51 | 45.03 | 44.28 | 44.94 | 3,684,497 | -0.04(-0.08%) |
Mar 28, 2012 | 45.28 | 45.38 | 44.59 | 44.97 | 3,696,048 | -0.41(-0.90%) |
Mar 27, 2012 | 45.79 | 45.90 | 45.37 | 45.38 | 3,935,191 | -0.36(-0.78%) |
Mar 26, 2012 | 45.01 | 45.79 | 44.98 | 45.73 | 6,711,215 | +1.20(+2.69%) |
Mar 23, 2012 | 44.31 | 44.59 | 43.93 | 44.54 | 5,541,593 | +0.30(+0.69%) |
Mar 22, 2012 | 43.68 | 44.28 | 43.22 | 44.23 | 7,181,541 | +0.21(+0.47%) |
Mar 21, 2012 | 43.97 | 44.28 | 43.84 | 44.02 | 5,109,337 | -0.01(-0.02%) |
Mar 20, 2012 | 44.48 | 44.48 | 43.92 | 44.03 | 4,345,474 | -0.73(-1.62%) |
Mar 19, 2012 | 44.59 | 45.01 | 44.51 | 44.76 | 3,073,995 | +0.07(+0.15%) |
Mar 16, 2012 | 45.00 | 45.03 | 44.58 | 44.69 | 6,887,034 | -0.36(-0.79%) |
Mar 15, 2012 | 44.81 | 45.09 | 44.58 | 45.05 | 3,632,734 | +0.24(+0.55%) |
Mar 14, 2012 | 44.71 | 45.15 | 44.65 | 44.80 | 4,402,607 | +0.11(+0.25%) |
Mar 13, 2012 | 44.20 | 44.75 | 43.96 | 44.69 | 6,006,686 | +0.82(+1.87%) |
Mar 12, 2012 | 44.28 | 44.36 | 43.78 | 43.87 | 5,011,814 | -0.38(-0.87%) |
Mar 09, 2012 | 44.27 | 44.54 | 43.95 | 44.25 | 4,397,452 | +0.21(+0.49%) |
Mar 08, 2012 | 43.56 | 44.13 | 43.20 | 44.04 | 5,574,148 | +1.30(+3.03%) |
Mar 07, 2012 | 42.68 | 42.91 | 42.43 | 42.74 | 7,869,706 | -0.02(-0.05%) |
Mar 06, 2012 | 43.21 | 43.33 | 42.60 | 42.77 | 6,731,398 | -0.98(-2.25%) |
Mar 05, 2012 | 44.27 | 44.36 | 43.69 | 43.75 | 4,635,903 | -0.48(-1.09%) |
Mar 02, 2012 | 44.50 | 44.58 | 44.14 | 44.23 | 3,691,104 | -0.27(-0.62%) |