Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.05 | 41.76 | 40.43 | 41.41 | 4,633,666 | +0.31(+0.77%) |
May 30, 2012 | 41.46 | 41.46 | 40.67 | 41.10 | 4,948,875 | -0.73(-1.73%) |
May 29, 2012 | 41.47 | 41.92 | 41.05 | 41.82 | 3,619,775 | +0.60(+1.47%) |
May 25, 2012 | 41.51 | 41.85 | 41.08 | 41.22 | 3,501,119 | -0.48(-1.14%) |
May 24, 2012 | 41.10 | 41.69 | 40.89 | 41.69 | 5,996,899 | +1.11(+2.74%) |
May 23, 2012 | 40.05 | 40.68 | 39.51 | 40.58 | 5,801,911 | +0.04(+0.10%) |
May 22, 2012 | 40.35 | 41.50 | 40.22 | 40.54 | 5,628,197 | +0.33(+0.82%) |
May 21, 2012 | 39.61 | 40.41 | 39.39 | 40.21 | 5,382,787 | +0.60(+1.53%) |
May 18, 2012 | 40.24 | 40.35 | 39.42 | 39.60 | 6,448,848 | -0.54(-1.35%) |
May 17, 2012 | 40.43 | 40.86 | 40.08 | 40.14 | 6,626,319 | -0.40(-0.99%) |
May 16, 2012 | 41.58 | 41.93 | 40.53 | 40.55 | 8,178,396 | -0.75(-1.82%) |
May 15, 2012 | 41.82 | 42.26 | 41.20 | 41.30 | 8,720,141 | -0.83(-1.97%) |
May 14, 2012 | 43.21 | 43.38 | 42.13 | 42.13 | 5,223,055 | -1.66(-3.79%) |
May 11, 2012 | 43.29 | 44.08 | 43.16 | 43.78 | 5,543,651 | +0.05(+0.11%) |
May 10, 2012 | 43.57 | 44.24 | 43.56 | 43.74 | 5,652,641 | +0.63(+1.46%) |
May 09, 2012 | 43.13 | 43.42 | 42.46 | 43.11 | 6,749,995 | -0.43(-1.00%) |
May 08, 2012 | 43.99 | 44.32 | 42.91 | 43.54 | 6,948,700 | -0.47(-1.06%) |
May 07, 2012 | 43.55 | 44.33 | 43.55 | 44.01 | 3,797,420 | +0.10(+0.24%) |
May 04, 2012 | 44.22 | 44.47 | 43.34 | 43.91 | 5,884,523 | -0.84(-1.87%) |
May 03, 2012 | 45.33 | 45.37 | 44.59 | 44.74 | 4,219,410 | -0.42(-0.93%) |
May 02, 2012 | 44.98 | 45.35 | 44.47 | 45.16 | 4,698,360 | +0.05(+0.11%) |
May 01, 2012 | 44.52 | 45.82 | 44.52 | 45.11 | 3,895,521 | +0.43(+0.97%) |
Apr 30, 2012 | 44.98 | 45.18 | 44.37 | 44.68 | 3,126,925 | -0.47(-1.03%) |
Apr 27, 2012 | 44.37 | 45.32 | 44.33 | 45.15 | 5,352,863 | +0.98(+2.22%) |
Apr 26, 2012 | 44.12 | 44.68 | 43.73 | 44.16 | 5,448,959 | -0.06(-0.15%) |
Apr 25, 2012 | 44.16 | 44.36 | 43.60 | 44.23 | 5,424,410 | +0.45(+1.03%) |
Apr 24, 2012 | 43.62 | 44.45 | 43.52 | 43.78 | 7,124,127 | +0.23(+0.52%) |
Apr 23, 2012 | 43.30 | 43.67 | 42.96 | 43.55 | 6,564,697 | +0.19(+0.43%) |
Apr 20, 2012 | 44.12 | 44.28 | 43.34 | 43.37 | 8,503,124 | -0.06(-0.15%) |
Apr 19, 2012 | 43.64 | 43.85 | 43.08 | 43.43 | 5,727,391 | -0.27(-0.61%) |
Apr 18, 2012 | 43.22 | 44.28 | 42.99 | 43.70 | 4,578,480 | +0.19(+0.44%) |
Apr 17, 2012 | 43.26 | 43.76 | 42.85 | 43.50 | 4,840,047 | +0.60(+1.39%) |
Apr 16, 2012 | 43.37 | 43.75 | 42.57 | 42.91 | 5,564,806 | -0.15(-0.36%) |
Apr 13, 2012 | 43.91 | 43.93 | 43.00 | 43.06 | 4,314,044 | -0.95(-2.16%) |
Apr 12, 2012 | 43.26 | 44.08 | 43.04 | 44.01 | 4,158,605 | +0.74(+1.71%) |
Apr 11, 2012 | 42.88 | 43.41 | 42.77 | 43.27 | 6,891,077 | +0.84(+1.97%) |
Apr 10, 2012 | 43.54 | 43.83 | 42.29 | 42.43 | 8,397,900 | -1.25(-2.86%) |
Apr 09, 2012 | 44.08 | 44.12 | 43.45 | 43.68 | 5,609,793 | -1.14(-2.53%) |
Apr 05, 2012 | 44.38 | 45.27 | 44.35 | 44.82 | 5,445,251 | +0.21(+0.47%) |
Apr 04, 2012 | 44.65 | 45.18 | 44.30 | 44.61 | 5,984,384 | -0.77(-1.69%) |
Apr 03, 2012 | 45.37 | 45.53 | 44.92 | 45.37 | 4,371,749 | -0.02(-0.04%) |
Apr 02, 2012 | 45.01 | 45.86 | 44.66 | 45.39 | 6,016,804 | +0.50(+1.11%) |
Mar 30, 2012 | 45.72 | 45.82 | 44.70 | 44.89 | 9,104,897 | -0.56(-1.22%) |
Mar 29, 2012 | 45.35 | 45.69 | 44.94 | 45.44 | 5,637,907 | -0.44(-0.97%) |
Mar 28, 2012 | 45.90 | 46.14 | 45.11 | 45.89 | 5,979,854 | +0.08(+0.18%) |
Mar 27, 2012 | 46.16 | 46.30 | 45.68 | 45.81 | 8,420,622 | -0.22(-0.47%) |
Mar 26, 2012 | 45.27 | 46.06 | 44.87 | 46.02 | 9,166,131 | +1.14(+2.53%) |
Mar 23, 2012 | 43.84 | 44.98 | 43.83 | 44.89 | 7,402,445 | +1.06(+2.43%) |
Mar 22, 2012 | 44.13 | 44.49 | 43.54 | 43.83 | 6,399,876 | -0.77(-1.73%) |
Mar 21, 2012 | 44.91 | 45.19 | 44.40 | 44.60 | 6,726,379 | +0.20(+0.45%) |
Mar 20, 2012 | 44.16 | 44.57 | 43.78 | 44.40 | 7,930,650 | +0.02(+0.05%) |
Mar 19, 2012 | 44.24 | 45.25 | 43.97 | 44.37 | 9,484,639 | +0.48(+1.10%) |
Mar 16, 2012 | 43.61 | 44.29 | 43.48 | 43.89 | 10,641,848 | +0.70(+1.62%) |
Mar 15, 2012 | 41.78 | 43.65 | 41.77 | 43.19 | 28,748,896 | +1.05(+2.48%) |
Mar 14, 2012 | 40.96 | 42.68 | 40.84 | 42.14 | 11,579,763 | +1.11(+2.71%) |
Mar 13, 2012 | 39.77 | 41.14 | 39.74 | 41.03 | 5,775,703 | +1.59(+4.02%) |
Mar 12, 2012 | 40.10 | 40.12 | 39.19 | 39.44 | 4,092,522 | -0.68(-1.69%) |
Mar 09, 2012 | 39.93 | 40.57 | 39.63 | 40.12 | 5,280,648 | +0.31(+0.79%) |
Mar 08, 2012 | 39.48 | 39.86 | 39.03 | 39.81 | 3,688,560 | +0.68(+1.73%) |
Mar 07, 2012 | 38.84 | 39.33 | 38.73 | 39.13 | 4,842,831 | +0.26(+0.66%) |
Mar 06, 2012 | 39.30 | 39.46 | 38.81 | 38.87 | 4,175,995 | -0.89(-2.25%) |
Mar 05, 2012 | 40.15 | 40.20 | 39.52 | 39.77 | 4,054,266 | -0.41(-1.02%) |
Mar 02, 2012 | 40.52 | 40.61 | 40.00 | 40.18 | 4,744,457 | -0.28(-0.70%) |