Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.10 | 41.75 | 40.80 | 41.43 | 3,751,031 | +0.23(+0.56%) |
May 30, 2012 | 41.61 | 41.73 | 41.02 | 41.20 | 2,371,011 | -0.88(-2.09%) |
May 29, 2012 | 41.51 | 42.11 | 41.38 | 42.08 | 2,078,175 | +0.70(+1.69%) |
May 25, 2012 | 41.22 | 41.47 | 41.14 | 41.38 | 1,559,166 | +0.26(+0.63%) |
May 24, 2012 | 41.56 | 41.58 | 40.84 | 41.12 | 4,018,963 | -0.45(-1.08%) |
May 23, 2012 | 40.94 | 41.64 | 40.58 | 41.57 | 2,196,160 | +0.31(+0.75%) |
May 22, 2012 | 41.34 | 41.54 | 41.01 | 41.26 | 2,599,572 | -0.04(-0.10%) |
May 21, 2012 | 40.50 | 41.42 | 40.46 | 41.30 | 2,195,285 | +0.83(+2.04%) |
May 18, 2012 | 41.32 | 41.48 | 40.39 | 40.48 | 3,398,458 | -0.78(-1.88%) |
May 17, 2012 | 42.11 | 42.11 | 41.25 | 41.25 | 2,536,266 | -0.77(-1.83%) |
May 16, 2012 | 42.40 | 42.60 | 42.02 | 42.02 | 1,964,944 | -0.29(-0.69%) |
May 15, 2012 | 42.00 | 42.63 | 41.61 | 42.31 | 1,892,535 | +0.22(+0.51%) |
May 14, 2012 | 42.67 | 42.73 | 42.08 | 42.10 | 3,689,478 | -0.84(-1.97%) |
May 11, 2012 | 42.62 | 43.18 | 42.61 | 42.94 | 3,084,870 | +0.25(+0.59%) |
May 10, 2012 | 42.96 | 43.05 | 42.64 | 42.69 | 3,122,439 | -0.15(-0.34%) |
May 09, 2012 | 43.15 | 43.48 | 42.77 | 42.84 | 3,419,350 | -1.04(-2.38%) |
May 08, 2012 | 43.33 | 43.99 | 42.92 | 43.88 | 2,311,152 | +0.03(+0.08%) |
May 07, 2012 | 43.35 | 43.94 | 43.29 | 43.85 | 1,945,845 | +0.23(+0.53%) |
May 04, 2012 | 43.59 | 43.74 | 43.32 | 43.61 | 1,889,023 | -0.16(-0.37%) |
May 03, 2012 | 44.16 | 44.20 | 43.76 | 43.78 | 1,867,127 | -0.46(-1.03%) |
May 02, 2012 | 44.12 | 44.46 | 43.95 | 44.23 | 2,204,846 | -0.11(-0.25%) |
May 01, 2012 | 44.07 | 44.86 | 43.98 | 44.35 | 2,059,220 | +0.37(+0.84%) |
Apr 30, 2012 | 43.61 | 43.98 | 43.54 | 43.98 | 5,464,168 | +0.24(+0.55%) |
Apr 27, 2012 | 44.08 | 44.19 | 43.61 | 43.73 | 2,610,508 | -0.23(-0.53%) |
Apr 26, 2012 | 44.16 | 44.20 | 43.75 | 43.97 | 4,845,487 | -0.26(-0.58%) |
Apr 25, 2012 | 42.50 | 44.68 | 42.50 | 44.23 | 7,270,701 | +2.29(+5.47%) |
Apr 24, 2012 | 41.96 | 42.17 | 41.66 | 41.93 | 2,444,105 | +0.06(+0.14%) |
Apr 23, 2012 | 41.92 | 42.10 | 41.76 | 41.87 | 1,955,194 | -0.36(-0.86%) |
Apr 20, 2012 | 42.23 | 42.58 | 41.93 | 42.23 | 1,492,259 | +0.09(+0.20%) |
Apr 19, 2012 | 42.28 | 42.73 | 41.90 | 42.15 | 2,036,754 | -0.17(-0.41%) |
Apr 18, 2012 | 42.44 | 42.65 | 42.07 | 42.32 | 2,502,459 | -0.36(-0.85%) |
Apr 17, 2012 | 41.83 | 42.86 | 41.83 | 42.68 | 2,684,577 | +1.15(+2.78%) |
Apr 16, 2012 | 41.78 | 41.88 | 41.33 | 41.53 | 2,155,586 | -0.18(-0.43%) |
Apr 13, 2012 | 42.25 | 42.33 | 41.71 | 41.71 | 1,544,818 | -0.54(-1.28%) |
Apr 12, 2012 | 41.98 | 42.29 | 41.70 | 42.25 | 1,723,318 | +0.38(+0.91%) |
Apr 11, 2012 | 41.91 | 42.09 | 41.70 | 41.87 | 2,355,486 | +0.16(+0.39%) |
Apr 10, 2012 | 42.11 | 42.23 | 41.69 | 41.71 | 2,666,635 | -0.55(-1.31%) |
Apr 09, 2012 | 42.58 | 42.58 | 42.08 | 42.26 | 2,040,843 | -0.83(-1.92%) |
Apr 05, 2012 | 43.04 | 43.22 | 42.92 | 43.09 | 1,803,882 | -0.15(-0.34%) |
Apr 04, 2012 | 43.48 | 43.58 | 43.04 | 43.23 | 1,669,579 | -0.53(-1.22%) |
Apr 03, 2012 | 43.78 | 44.14 | 43.40 | 43.77 | 2,274,067 | -0.03(-0.06%) |
Apr 02, 2012 | 43.73 | 43.96 | 43.25 | 43.79 | 1,864,375 | -0.01(-0.02%) |
Mar 30, 2012 | 43.85 | 43.92 | 43.35 | 43.80 | 2,509,067 | +0.16(+0.36%) |
Mar 29, 2012 | 43.32 | 43.68 | 43.04 | 43.65 | 1,664,584 | +0.17(+0.40%) |
Mar 28, 2012 | 44.04 | 44.10 | 43.38 | 43.48 | 2,543,043 | -0.69(-1.56%) |
Mar 27, 2012 | 43.90 | 44.51 | 43.90 | 44.16 | 1,873,221 | +0.32(+0.73%) |
Mar 26, 2012 | 43.73 | 44.46 | 43.65 | 43.85 | 3,138,428 | +0.18(+0.41%) |
Mar 23, 2012 | 43.32 | 43.73 | 43.07 | 43.67 | 2,255,234 | +0.30(+0.70%) |
Mar 22, 2012 | 43.07 | 43.39 | 43.06 | 43.36 | 2,321,600 | +0.06(+0.14%) |
Mar 21, 2012 | 43.35 | 43.60 | 43.17 | 43.30 | 2,786,505 | -0.09(-0.20%) |
Mar 20, 2012 | 43.25 | 43.50 | 43.13 | 43.39 | 1,353,818 | -0.06(-0.14%) |
Mar 19, 2012 | 43.32 | 43.73 | 43.31 | 43.45 | 2,612,839 | -0.09(-0.22%) |
Mar 16, 2012 | 43.76 | 43.81 | 43.43 | 43.54 | 3,421,025 | +0.01(+0.02%) |
Mar 15, 2012 | 43.48 | 43.60 | 43.36 | 43.54 | 2,361,630 | +0.02(+0.04%) |
Mar 14, 2012 | 43.52 | 43.67 | 43.35 | 43.52 | 3,046,125 | +0.01(+0.02%) |
Mar 13, 2012 | 43.29 | 44.04 | 43.18 | 43.51 | 4,729,427 | +0.27(+0.62%) |
Mar 12, 2012 | 43.34 | 43.83 | 43.20 | 43.24 | 4,468,162 | -0.48(-1.10%) |
Mar 09, 2012 | 44.89 | 44.89 | 43.58 | 43.73 | 4,588,753 | -0.88(-1.97%) |
Mar 08, 2012 | 44.70 | 45.48 | 44.49 | 44.60 | 4,135,384 | +0.12(+0.27%) |
Mar 07, 2012 | 44.31 | 44.58 | 44.13 | 44.48 | 2,706,823 | +0.12(+0.27%) |
Mar 06, 2012 | 43.34 | 44.71 | 43.34 | 44.36 | 3,917,264 | +0.70(+1.60%) |
Mar 05, 2012 | 43.64 | 43.72 | 43.18 | 43.67 | 2,688,717 | -0.15(-0.33%) |
Mar 02, 2012 | 43.56 | 43.95 | 43.46 | 43.81 | 2,120,050 | +0.73(+1.70%) |