Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.01 | 41.72 | 40.39 | 41.37 | 4,638,170 | +0.31(+0.77%) |
May 30, 2012 | 41.42 | 41.42 | 40.63 | 41.06 | 4,953,686 | -0.72(-1.73%) |
May 29, 2012 | 41.43 | 41.88 | 41.01 | 41.78 | 3,623,293 | +0.60(+1.47%) |
May 25, 2012 | 41.47 | 41.81 | 41.04 | 41.18 | 3,504,522 | -0.48(-1.14%) |
May 24, 2012 | 41.06 | 41.65 | 40.85 | 41.65 | 6,002,728 | +1.11(+2.74%) |
May 23, 2012 | 40.01 | 40.64 | 39.47 | 40.54 | 5,807,551 | +0.04(+0.10%) |
May 22, 2012 | 40.31 | 41.46 | 40.18 | 40.50 | 5,633,668 | +0.33(+0.82%) |
May 21, 2012 | 39.57 | 40.37 | 39.35 | 40.17 | 5,388,019 | +0.60(+1.53%) |
May 18, 2012 | 40.20 | 40.31 | 39.38 | 39.57 | 6,455,116 | -0.54(-1.35%) |
May 17, 2012 | 40.39 | 40.82 | 40.04 | 40.10 | 6,632,760 | -0.40(-0.99%) |
May 16, 2012 | 41.54 | 41.88 | 40.49 | 40.51 | 8,186,346 | -0.75(-1.82%) |
May 15, 2012 | 41.78 | 42.22 | 41.16 | 41.26 | 8,728,616 | -0.83(-1.97%) |
May 14, 2012 | 43.16 | 43.34 | 42.09 | 42.09 | 5,228,132 | -1.66(-3.79%) |
May 11, 2012 | 43.24 | 44.03 | 43.12 | 43.74 | 5,549,039 | +0.05(+0.11%) |
May 10, 2012 | 43.53 | 44.20 | 43.52 | 43.69 | 5,658,135 | +0.63(+1.46%) |
May 09, 2012 | 43.09 | 43.38 | 42.42 | 43.07 | 6,756,555 | -0.43(-1.00%) |
May 08, 2012 | 43.94 | 44.28 | 42.87 | 43.50 | 6,955,454 | -0.47(-1.06%) |
May 07, 2012 | 43.51 | 44.29 | 43.51 | 43.97 | 3,801,111 | +0.10(+0.24%) |
May 04, 2012 | 44.18 | 44.43 | 43.30 | 43.86 | 5,890,243 | -0.84(-1.87%) |
May 03, 2012 | 45.29 | 45.33 | 44.55 | 44.70 | 4,223,511 | -0.42(-0.93%) |
May 02, 2012 | 44.93 | 45.30 | 44.43 | 45.12 | 4,702,926 | +0.05(+0.11%) |
May 01, 2012 | 44.47 | 45.78 | 44.47 | 45.07 | 3,899,307 | +0.43(+0.97%) |
Apr 30, 2012 | 44.93 | 45.13 | 44.33 | 44.64 | 3,129,964 | -0.47(-1.03%) |
Apr 27, 2012 | 44.33 | 45.28 | 44.29 | 45.10 | 5,358,065 | +0.98(+2.22%) |
Apr 26, 2012 | 44.08 | 44.64 | 43.69 | 44.12 | 5,454,255 | -0.06(-0.15%) |
Apr 25, 2012 | 44.11 | 44.32 | 43.56 | 44.19 | 5,429,682 | +0.45(+1.03%) |
Apr 24, 2012 | 43.57 | 44.40 | 43.48 | 43.73 | 7,131,051 | +0.23(+0.52%) |
Apr 23, 2012 | 43.26 | 43.63 | 42.91 | 43.51 | 6,571,078 | +0.19(+0.43%) |
Apr 20, 2012 | 44.07 | 44.24 | 43.30 | 43.32 | 8,511,389 | -0.06(-0.15%) |
Apr 19, 2012 | 43.60 | 43.81 | 43.03 | 43.39 | 5,732,958 | -0.27(-0.61%) |
Apr 18, 2012 | 43.18 | 44.23 | 42.95 | 43.65 | 4,582,930 | +0.19(+0.44%) |
Apr 17, 2012 | 43.22 | 43.72 | 42.81 | 43.46 | 4,844,751 | +0.60(+1.39%) |
Apr 16, 2012 | 43.33 | 43.71 | 42.53 | 42.87 | 5,570,214 | -0.15(-0.36%) |
Apr 13, 2012 | 43.87 | 43.89 | 42.95 | 43.02 | 4,318,237 | -0.95(-2.16%) |
Apr 12, 2012 | 43.22 | 44.03 | 43.00 | 43.97 | 4,162,647 | +0.74(+1.71%) |
Apr 11, 2012 | 42.84 | 43.37 | 42.73 | 43.23 | 6,897,775 | +0.84(+1.97%) |
Apr 10, 2012 | 43.50 | 43.78 | 42.25 | 42.39 | 8,406,062 | -1.25(-2.86%) |
Apr 09, 2012 | 44.04 | 44.07 | 43.40 | 43.64 | 5,615,245 | -1.13(-2.53%) |
Apr 05, 2012 | 44.34 | 45.23 | 44.31 | 44.77 | 5,450,544 | +0.21(+0.47%) |
Apr 04, 2012 | 44.61 | 45.13 | 44.26 | 44.56 | 5,990,200 | -0.76(-1.69%) |
Apr 03, 2012 | 45.33 | 45.49 | 44.88 | 45.33 | 4,375,998 | -0.02(-0.04%) |
Apr 02, 2012 | 44.97 | 45.82 | 44.62 | 45.34 | 6,022,652 | +0.50(+1.11%) |
Mar 30, 2012 | 45.67 | 45.78 | 44.66 | 44.84 | 9,113,746 | -0.56(-1.22%) |
Mar 29, 2012 | 45.30 | 45.64 | 44.90 | 45.40 | 5,643,387 | -0.44(-0.97%) |
Mar 28, 2012 | 45.85 | 46.10 | 45.06 | 45.84 | 5,985,666 | +0.08(+0.18%) |
Mar 27, 2012 | 46.12 | 46.25 | 45.63 | 45.76 | 8,428,806 | -0.22(-0.47%) |
Mar 26, 2012 | 45.23 | 46.01 | 44.83 | 45.98 | 9,175,040 | +1.13(+2.53%) |
Mar 23, 2012 | 43.80 | 44.94 | 43.79 | 44.84 | 7,409,640 | +1.06(+2.43%) |
Mar 22, 2012 | 44.09 | 44.44 | 43.50 | 43.78 | 6,406,096 | -0.77(-1.73%) |
Mar 21, 2012 | 44.87 | 45.14 | 44.35 | 44.56 | 6,732,917 | +0.20(+0.45%) |
Mar 20, 2012 | 44.12 | 44.53 | 43.73 | 44.35 | 7,938,358 | +0.02(+0.05%) |
Mar 19, 2012 | 44.20 | 45.21 | 43.93 | 44.33 | 9,493,858 | +0.48(+1.10%) |
Mar 16, 2012 | 43.57 | 44.25 | 43.44 | 43.85 | 10,652,191 | +0.70(+1.62%) |
Mar 15, 2012 | 41.74 | 43.61 | 41.73 | 43.15 | 28,776,838 | +1.05(+2.48%) |
Mar 14, 2012 | 40.92 | 42.64 | 40.80 | 42.10 | 11,591,017 | +1.11(+2.71%) |
Mar 13, 2012 | 39.73 | 41.10 | 39.70 | 40.99 | 5,781,316 | +1.58(+4.02%) |
Mar 12, 2012 | 40.07 | 40.08 | 39.16 | 39.41 | 4,096,500 | -0.68(-1.69%) |
Mar 09, 2012 | 39.89 | 40.53 | 39.59 | 40.08 | 5,285,780 | +0.31(+0.79%) |
Mar 08, 2012 | 39.45 | 39.82 | 38.99 | 39.77 | 3,692,145 | +0.68(+1.73%) |
Mar 07, 2012 | 38.80 | 39.29 | 38.69 | 39.09 | 4,847,538 | +0.26(+0.66%) |
Mar 06, 2012 | 39.26 | 39.42 | 38.77 | 38.83 | 4,180,053 | -0.89(-2.25%) |
Mar 05, 2012 | 40.11 | 40.16 | 39.48 | 39.73 | 4,058,207 | -0.41(-1.02%) |
Mar 02, 2012 | 40.48 | 40.57 | 39.96 | 40.14 | 4,749,068 | -0.28(-0.70%) |