Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.52 | 43.58 | 41.80 | 43.01 | 6,314,864 | +0.40(+0.95%) |
May 30, 2012 | 42.21 | 43.44 | 41.28 | 42.61 | 4,754,000 | +0.15(+0.35%) |
May 29, 2012 | 42.71 | 42.91 | 41.66 | 42.46 | 2,426,648 | +0.38(+0.91%) |
May 25, 2012 | 42.56 | 42.70 | 41.67 | 42.08 | 3,019,722 | -0.34(-0.80%) |
May 24, 2012 | 42.82 | 42.97 | 42.13 | 42.41 | 4,923,913 | -0.34(-0.79%) |
May 23, 2012 | 40.00 | 43.18 | 39.65 | 42.75 | 9,593,103 | +2.72(+6.79%) |
May 22, 2012 | 39.84 | 40.50 | 39.63 | 40.03 | 3,065,014 | +0.34(+0.85%) |
May 21, 2012 | 38.27 | 39.81 | 37.99 | 39.70 | 3,113,879 | +1.53(+4.00%) |
May 18, 2012 | 38.76 | 38.96 | 38.03 | 38.17 | 4,723,103 | -0.36(-0.92%) |
May 17, 2012 | 40.26 | 40.31 | 38.43 | 38.52 | 4,501,483 | -1.79(-4.44%) |
May 16, 2012 | 39.26 | 40.51 | 39.10 | 40.31 | 6,044,136 | +1.25(+3.19%) |
May 15, 2012 | 38.24 | 39.66 | 38.24 | 39.07 | 4,287,541 | +0.26(+0.68%) |
May 14, 2012 | 38.27 | 39.43 | 38.08 | 38.81 | 3,853,145 | +0.27(+0.71%) |
May 11, 2012 | 38.25 | 38.85 | 37.83 | 38.53 | 3,531,393 | +0.19(+0.49%) |
May 10, 2012 | 38.43 | 38.94 | 37.76 | 38.35 | 3,918,984 | -0.22(-0.56%) |
May 09, 2012 | 37.95 | 39.12 | 37.58 | 38.56 | 3,800,078 | +0.04(+0.10%) |
May 08, 2012 | 38.21 | 38.55 | 37.45 | 38.52 | 4,370,632 | +0.19(+0.49%) |
May 07, 2012 | 38.50 | 38.79 | 37.96 | 38.34 | 5,136,017 | -0.08(-0.20%) |
May 04, 2012 | 38.45 | 38.92 | 38.27 | 38.41 | 3,845,171 | -0.42(-1.09%) |
May 03, 2012 | 39.80 | 39.80 | 38.67 | 38.83 | 6,442,005 | -0.96(-2.40%) |
May 02, 2012 | 39.08 | 40.05 | 38.69 | 39.79 | 4,364,449 | +0.76(+1.95%) |
May 01, 2012 | 38.29 | 40.00 | 38.15 | 39.03 | 8,697,128 | -0.95(-2.37%) |
Apr 30, 2012 | 37.57 | 41.17 | 37.40 | 39.98 | 13,815,929 | +2.19(+5.80%) |
Apr 27, 2012 | 36.73 | 40.30 | 36.56 | 37.78 | 26,445,770 | +7.20(+23.54%) |
Apr 26, 2012 | 30.33 | 30.82 | 29.59 | 30.58 | 6,282,568 | +0.29(+0.96%) |
Apr 25, 2012 | 29.71 | 30.33 | 29.46 | 30.29 | 3,357,938 | +0.73(+2.47%) |
Apr 24, 2012 | 29.54 | 29.76 | 29.21 | 29.56 | 2,468,007 | +0.14(+0.48%) |
Apr 23, 2012 | 29.78 | 29.84 | 29.05 | 29.42 | 2,534,020 | -0.52(-1.72%) |
Apr 20, 2012 | 29.76 | 29.98 | 29.63 | 29.94 | 3,696,004 | +0.37(+1.24%) |
Apr 19, 2012 | 29.39 | 29.98 | 29.37 | 29.57 | 3,421,207 | +0.06(+0.19%) |
Apr 18, 2012 | 29.24 | 29.83 | 29.15 | 29.52 | 3,622,284 | +0.29(+0.99%) |
Apr 17, 2012 | 29.24 | 29.62 | 29.18 | 29.23 | 3,002,602 | -0.03(-0.10%) |
Apr 16, 2012 | 29.95 | 29.95 | 29.03 | 29.25 | 3,009,973 | -0.56(-1.87%) |
Apr 13, 2012 | 30.01 | 30.25 | 29.77 | 29.81 | 2,969,159 | -0.20(-0.67%) |
Apr 12, 2012 | 29.99 | 30.30 | 29.84 | 30.01 | 3,824,849 | +0.12(+0.41%) |
Apr 11, 2012 | 30.13 | 30.45 | 29.82 | 29.89 | 3,248,737 | +0.17(+0.57%) |
Apr 10, 2012 | 30.34 | 30.79 | 29.64 | 29.72 | 3,754,007 | -0.60(-1.98%) |
Apr 09, 2012 | 30.40 | 30.50 | 30.16 | 30.32 | 2,184,091 | -0.52(-1.67%) |
Apr 05, 2012 | 30.29 | 30.88 | 30.20 | 30.84 | 2,464,533 | +0.54(+1.79%) |
Apr 04, 2012 | 30.96 | 30.96 | 29.98 | 30.29 | 4,195,515 | -0.87(-2.80%) |
Apr 03, 2012 | 31.29 | 31.51 | 30.99 | 31.17 | 2,852,666 | -0.07(-0.24%) |
Apr 02, 2012 | 31.17 | 31.52 | 30.79 | 31.24 | 3,644,180 | -0.10(-0.33%) |
Mar 30, 2012 | 31.37 | 31.62 | 31.15 | 31.34 | 5,191,984 | +0.18(+0.57%) |
Mar 29, 2012 | 30.42 | 31.28 | 30.32 | 31.17 | 6,944,367 | +0.67(+2.18%) |
Mar 28, 2012 | 31.87 | 32.03 | 30.24 | 30.50 | 13,727,463 | -1.48(-4.63%) |
Mar 27, 2012 | 32.10 | 32.48 | 31.94 | 31.98 | 6,374,759 | -1.24(-3.72%) |
Mar 26, 2012 | 32.29 | 33.34 | 32.23 | 33.22 | 3,518,149 | +1.22(+3.81%) |
Mar 23, 2012 | 32.00 | 32.08 | 31.55 | 32.00 | 1,860,590 | -0.07(-0.23%) |
Mar 22, 2012 | 31.56 | 32.23 | 31.44 | 32.08 | 1,941,567 | +0.20(+0.62%) |
Mar 21, 2012 | 31.59 | 32.06 | 31.59 | 31.88 | 1,384,122 | +0.19(+0.59%) |
Mar 20, 2012 | 31.85 | 31.89 | 31.48 | 31.69 | 1,810,939 | -0.32(-1.01%) |
Mar 19, 2012 | 31.40 | 32.14 | 31.27 | 32.01 | 2,392,871 | +0.51(+1.62%) |
Mar 16, 2012 | 31.09 | 31.63 | 31.09 | 31.50 | 3,722,563 | +0.32(+1.02%) |
Mar 15, 2012 | 30.33 | 31.32 | 30.28 | 31.18 | 3,433,499 | +0.81(+2.65%) |
Mar 14, 2012 | 30.36 | 30.66 | 30.17 | 30.38 | 2,670,283 | -0.11(-0.37%) |
Mar 13, 2012 | 30.28 | 30.59 | 30.03 | 30.49 | 2,729,848 | +0.41(+1.37%) |
Mar 12, 2012 | 29.96 | 30.15 | 29.78 | 30.08 | 3,633,511 | +0.36(+1.20%) |
Mar 09, 2012 | 30.38 | 30.41 | 29.46 | 29.72 | 6,623,980 | -0.57(-1.89%) |
Mar 08, 2012 | 30.94 | 30.96 | 29.94 | 30.29 | 5,543,229 | -0.53(-1.73%) |
Mar 07, 2012 | 30.63 | 31.03 | 30.13 | 30.83 | 3,778,157 | +0.11(+0.37%) |
Mar 06, 2012 | 30.92 | 31.27 | 30.67 | 30.72 | 4,126,572 | -0.58(-1.86%) |
Mar 05, 2012 | 31.29 | 31.44 | 30.96 | 31.30 | 2,966,609 | -0.23(-0.74%) |
Mar 02, 2012 | 31.71 | 32.14 | 31.40 | 31.53 | 2,712,433 | -0.40(-1.26%) |