Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.68 | 41.71 | 40.63 | 41.28 | 6,875,638 | -0.40(-0.96%) |
May 30, 2012 | 42.06 | 42.06 | 41.61 | 41.68 | 4,758,233 | -0.74(-1.75%) |
May 29, 2012 | 42.50 | 42.58 | 42.13 | 42.42 | 5,028,255 | +0.33(+0.79%) |
May 25, 2012 | 42.58 | 42.69 | 41.86 | 42.09 | 3,184,106 | -0.39(-0.91%) |
May 24, 2012 | 42.82 | 42.93 | 41.92 | 42.47 | 3,899,847 | -0.26(-0.61%) |
May 23, 2012 | 41.94 | 42.81 | 41.59 | 42.73 | 5,372,280 | +0.25(+0.59%) |
May 22, 2012 | 42.52 | 42.79 | 42.21 | 42.48 | 5,348,797 | +0.19(+0.44%) |
May 21, 2012 | 41.03 | 42.35 | 41.03 | 42.29 | 5,981,140 | +1.33(+3.26%) |
May 18, 2012 | 41.37 | 41.52 | 40.77 | 40.96 | 6,669,720 | -0.19(-0.45%) |
May 17, 2012 | 42.32 | 42.47 | 41.11 | 41.15 | 6,444,028 | -1.23(-2.91%) |
May 16, 2012 | 42.71 | 43.06 | 42.34 | 42.38 | 5,196,801 | +0.02(+0.06%) |
May 15, 2012 | 42.78 | 43.14 | 42.26 | 42.35 | 4,109,183 | -0.49(-1.15%) |
May 14, 2012 | 42.71 | 43.17 | 42.37 | 42.85 | 5,030,512 | -0.29(-0.68%) |
May 11, 2012 | 42.90 | 43.62 | 42.80 | 43.14 | 3,986,707 | -0.01(-0.03%) |
May 10, 2012 | 43.36 | 43.55 | 43.00 | 43.16 | 3,666,262 | +0.15(+0.34%) |
May 09, 2012 | 43.16 | 43.52 | 42.85 | 43.01 | 5,397,932 | -0.74(-1.68%) |
May 08, 2012 | 43.57 | 43.83 | 43.16 | 43.74 | 4,169,245 | -0.11(-0.25%) |
May 07, 2012 | 43.58 | 43.94 | 43.48 | 43.86 | 3,697,161 | +0.15(+0.35%) |
May 04, 2012 | 44.32 | 44.37 | 43.63 | 43.70 | 3,590,949 | -0.85(-1.92%) |
May 03, 2012 | 44.67 | 44.85 | 44.25 | 44.56 | 4,540,359 | -0.13(-0.28%) |
May 02, 2012 | 44.55 | 44.74 | 44.22 | 44.68 | 5,516,165 | -0.21(-0.48%) |
May 01, 2012 | 44.56 | 45.29 | 44.36 | 44.89 | 3,969,740 | +0.20(+0.45%) |
Apr 30, 2012 | 44.99 | 45.10 | 44.46 | 44.70 | 4,550,943 | -0.46(-1.03%) |
Apr 27, 2012 | 45.14 | 45.28 | 44.92 | 45.16 | 4,897,537 | +0.21(+0.48%) |
Apr 26, 2012 | 44.48 | 45.06 | 44.41 | 44.95 | 4,191,340 | +0.38(+0.86%) |
Apr 25, 2012 | 44.56 | 44.83 | 44.34 | 44.56 | 4,682,221 | +0.41(+0.92%) |
Apr 24, 2012 | 43.86 | 44.39 | 43.66 | 44.16 | 5,191,024 | +0.54(+1.23%) |
Apr 23, 2012 | 43.47 | 43.66 | 43.13 | 43.62 | 6,297,856 | -0.14(-0.32%) |
Apr 20, 2012 | 44.11 | 44.58 | 43.74 | 43.76 | 11,440,552 | +1.02(+2.40%) |
Apr 19, 2012 | 43.22 | 43.41 | 42.46 | 42.74 | 6,167,186 | -0.54(-1.24%) |
Apr 18, 2012 | 43.18 | 43.44 | 42.99 | 43.27 | 4,885,938 | -0.15(-0.34%) |
Apr 17, 2012 | 43.13 | 43.58 | 42.72 | 43.42 | 6,949,439 | +0.69(+1.60%) |
Apr 16, 2012 | 43.16 | 43.24 | 42.62 | 42.74 | 4,505,754 | -0.05(-0.12%) |
Apr 13, 2012 | 43.18 | 43.21 | 42.73 | 42.79 | 3,692,216 | -0.53(-1.22%) |
Apr 12, 2012 | 42.15 | 43.38 | 42.06 | 43.32 | 6,327,168 | +1.26(+3.00%) |
Apr 11, 2012 | 42.20 | 42.46 | 41.88 | 42.06 | 6,750,229 | +0.37(+0.88%) |
Apr 10, 2012 | 42.48 | 42.58 | 41.68 | 41.69 | 9,322,706 | -0.97(-2.26%) |
Apr 09, 2012 | 43.27 | 43.49 | 42.64 | 42.65 | 6,292,385 | -1.18(-2.69%) |
Apr 05, 2012 | 44.09 | 44.22 | 43.83 | 43.83 | 3,981,488 | -0.49(-1.10%) |
Apr 04, 2012 | 44.29 | 44.38 | 44.06 | 44.32 | 3,931,238 | -0.35(-0.79%) |
Apr 03, 2012 | 44.88 | 45.18 | 44.48 | 44.67 | 3,461,709 | -0.36(-0.80%) |
Apr 02, 2012 | 44.63 | 45.23 | 44.48 | 45.03 | 4,084,604 | +0.05(+0.11%) |
Mar 30, 2012 | 45.12 | 45.24 | 44.83 | 44.98 | 3,644,203 | +0.26(+0.58%) |
Mar 29, 2012 | 44.30 | 44.82 | 44.07 | 44.72 | 3,701,809 | -0.04(-0.08%) |
Mar 28, 2012 | 45.07 | 45.17 | 44.38 | 44.76 | 3,713,414 | -0.41(-0.90%) |
Mar 27, 2012 | 45.57 | 45.68 | 45.16 | 45.17 | 3,953,681 | -0.35(-0.78%) |
Mar 26, 2012 | 44.80 | 45.57 | 44.77 | 45.52 | 6,742,748 | +1.19(+2.69%) |
Mar 23, 2012 | 44.10 | 44.38 | 43.72 | 44.33 | 5,567,631 | +0.30(+0.69%) |
Mar 22, 2012 | 43.48 | 44.08 | 43.02 | 44.02 | 7,215,285 | +0.21(+0.47%) |
Mar 21, 2012 | 43.77 | 44.07 | 43.63 | 43.82 | 5,133,344 | -0.01(-0.02%) |
Mar 20, 2012 | 44.28 | 44.28 | 43.72 | 43.83 | 4,365,892 | -0.72(-1.62%) |
Mar 19, 2012 | 44.39 | 44.80 | 44.30 | 44.55 | 3,088,439 | +0.07(+0.15%) |
Mar 16, 2012 | 44.79 | 44.82 | 44.37 | 44.48 | 6,919,394 | -0.35(-0.79%) |
Mar 15, 2012 | 44.60 | 44.88 | 44.37 | 44.84 | 3,649,803 | +0.24(+0.55%) |
Mar 14, 2012 | 44.50 | 44.94 | 44.44 | 44.59 | 4,423,293 | +0.11(+0.25%) |
Mar 13, 2012 | 44.00 | 44.54 | 43.75 | 44.48 | 6,034,909 | +0.82(+1.87%) |
Mar 12, 2012 | 44.07 | 44.15 | 43.58 | 43.66 | 5,035,363 | -0.38(-0.87%) |
Mar 09, 2012 | 44.06 | 44.33 | 43.74 | 44.05 | 4,418,114 | +0.21(+0.49%) |
Mar 08, 2012 | 43.35 | 43.92 | 43.00 | 43.83 | 5,600,339 | +1.29(+3.03%) |
Mar 07, 2012 | 42.48 | 42.71 | 42.23 | 42.54 | 7,906,682 | -0.02(-0.05%) |
Mar 06, 2012 | 43.01 | 43.13 | 42.40 | 42.57 | 6,763,026 | -0.98(-2.25%) |
Mar 05, 2012 | 44.06 | 44.15 | 43.49 | 43.55 | 4,657,685 | -0.48(-1.09%) |
Mar 02, 2012 | 44.29 | 44.37 | 43.93 | 44.02 | 3,708,447 | -0.27(-0.62%) |