Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.03 | 41.12 | 39.31 | 40.43 | 839,445 | +0.45(+1.12%) |
May 30, 2012 | 40.18 | 40.41 | 39.94 | 39.98 | 175,638 | -0.59(-1.45%) |
May 29, 2012 | 41.15 | 41.38 | 40.18 | 40.57 | 339,609 | -0.24(-0.58%) |
May 25, 2012 | 41.02 | 41.41 | 40.67 | 40.81 | 147,486 | -0.20(-0.49%) |
May 24, 2012 | 41.15 | 41.22 | 40.62 | 41.01 | 197,558 | -0.10(-0.24%) |
May 23, 2012 | 40.59 | 41.22 | 39.97 | 41.11 | 258,575 | +0.25(+0.61%) |
May 22, 2012 | 40.83 | 41.22 | 40.48 | 40.86 | 250,434 | -0.08(-0.19%) |
May 21, 2012 | 39.71 | 41.10 | 39.15 | 40.94 | 275,784 | +1.24(+3.13%) |
May 18, 2012 | 39.72 | 40.49 | 39.50 | 39.70 | 268,811 | -0.05(-0.13%) |
May 17, 2012 | 40.50 | 40.58 | 39.60 | 39.75 | 262,212 | -0.77(-1.89%) |
May 16, 2012 | 40.88 | 41.30 | 40.50 | 40.51 | 256,320 | -0.20(-0.49%) |
May 15, 2012 | 40.75 | 41.45 | 40.49 | 40.71 | 283,072 | -0.10(-0.24%) |
May 14, 2012 | 40.79 | 41.37 | 40.64 | 40.81 | 258,947 | -0.43(-1.04%) |
May 11, 2012 | 41.00 | 41.46 | 41.00 | 41.24 | 246,146 | -0.05(-0.12%) |
May 10, 2012 | 41.41 | 41.62 | 40.59 | 41.29 | 307,411 | +0.11(+0.27%) |
May 09, 2012 | 41.04 | 41.39 | 40.86 | 41.18 | 266,823 | -0.40(-0.96%) |
May 08, 2012 | 41.18 | 41.75 | 40.66 | 41.58 | 324,124 | +0.26(+0.63%) |
May 07, 2012 | 41.21 | 41.86 | 41.20 | 41.32 | 246,587 | +0.06(+0.14%) |
May 04, 2012 | 41.65 | 41.86 | 40.97 | 41.26 | 258,224 | -0.75(-1.77%) |
May 03, 2012 | 42.95 | 42.95 | 41.78 | 42.00 | 231,715 | -0.93(-2.18%) |
May 02, 2012 | 42.18 | 43.05 | 41.67 | 42.94 | 218,656 | +0.33(+0.77%) |
May 01, 2012 | 42.64 | 43.72 | 42.18 | 42.61 | 259,733 | -0.03(-0.07%) |
Apr 30, 2012 | 43.84 | 43.88 | 42.61 | 42.64 | 300,801 | -1.41(-3.20%) |
Apr 27, 2012 | 43.07 | 44.22 | 42.90 | 44.05 | 311,301 | +1.00(+2.33%) |
Apr 26, 2012 | 42.79 | 44.73 | 41.29 | 43.05 | 334,984 | +0.26(+0.60%) |
Apr 25, 2012 | 42.04 | 42.92 | 41.83 | 42.79 | 260,095 | +1.37(+3.31%) |
Apr 24, 2012 | 41.58 | 42.01 | 41.22 | 41.42 | 199,762 | -0.07(-0.17%) |
Apr 23, 2012 | 41.29 | 41.64 | 40.80 | 41.49 | 178,879 | -0.68(-1.60%) |
Apr 20, 2012 | 41.71 | 43.01 | 41.71 | 42.16 | 270,325 | +0.81(+1.95%) |
Apr 19, 2012 | 42.17 | 42.68 | 41.09 | 41.36 | 189,853 | -0.78(-1.84%) |
Apr 18, 2012 | 42.23 | 42.38 | 41.87 | 42.13 | 120,563 | -0.46(-1.07%) |
Apr 17, 2012 | 42.40 | 42.95 | 42.40 | 42.59 | 155,151 | +0.69(+1.64%) |
Apr 16, 2012 | 41.96 | 42.56 | 41.33 | 41.90 | 181,017 | +0.14(+0.33%) |
Apr 13, 2012 | 41.94 | 42.23 | 41.58 | 41.76 | 193,514 | -0.42(-0.99%) |
Apr 12, 2012 | 42.10 | 42.70 | 42.06 | 42.18 | 167,194 | +0.13(+0.31%) |
Apr 11, 2012 | 41.19 | 42.06 | 40.82 | 42.05 | 255,308 | +1.32(+3.25%) |
Apr 10, 2012 | 41.64 | 41.77 | 40.72 | 40.73 | 308,943 | -0.92(-2.22%) |
Apr 09, 2012 | 41.14 | 42.13 | 41.10 | 41.65 | 215,332 | -0.40(-0.95%) |
Apr 05, 2012 | 41.90 | 42.34 | 41.82 | 42.05 | 245,481 | -0.14(-0.33%) |
Apr 04, 2012 | 42.09 | 42.37 | 41.70 | 42.19 | 322,386 | -0.60(-1.39%) |
Apr 03, 2012 | 43.98 | 43.99 | 42.45 | 42.79 | 478,273 | -1.28(-2.91%) |
Apr 02, 2012 | 43.58 | 44.20 | 43.29 | 44.07 | 263,066 | +0.44(+1.00%) |
Mar 30, 2012 | 43.49 | 44.02 | 43.49 | 43.63 | 354,174 | +0.54(+1.25%) |
Mar 29, 2012 | 42.48 | 43.44 | 42.48 | 43.10 | 362,326 | +0.42(+0.98%) |
Mar 28, 2012 | 43.28 | 43.35 | 42.14 | 42.68 | 264,586 | -0.66(-1.51%) |
Mar 27, 2012 | 43.77 | 43.98 | 43.33 | 43.33 | 243,471 | -0.44(-1.00%) |
Mar 26, 2012 | 43.62 | 44.08 | 43.35 | 43.77 | 288,528 | +0.65(+1.50%) |
Mar 23, 2012 | 42.69 | 43.16 | 42.15 | 43.13 | 239,628 | +0.41(+0.95%) |
Mar 22, 2012 | 42.12 | 42.97 | 41.92 | 42.72 | 211,290 | +0.10(+0.23%) |
Mar 21, 2012 | 42.66 | 42.96 | 42.47 | 42.62 | 238,247 | +0.07(+0.16%) |
Mar 20, 2012 | 42.22 | 42.91 | 42.13 | 42.55 | 193,854 | -0.04(-0.09%) |
Mar 19, 2012 | 42.73 | 43.29 | 42.38 | 42.59 | 274,049 | -0.14(-0.33%) |
Mar 16, 2012 | 42.94 | 43.02 | 42.59 | 42.73 | 485,179 | -0.16(-0.37%) |
Mar 15, 2012 | 42.19 | 42.89 | 41.93 | 42.89 | 243,218 | +0.60(+1.41%) |
Mar 14, 2012 | 42.63 | 42.97 | 41.96 | 42.29 | 213,789 | -0.45(-1.05%) |
Mar 13, 2012 | 41.95 | 42.74 | 41.72 | 42.74 | 431,235 | +1.01(+2.43%) |
Mar 12, 2012 | 41.58 | 41.97 | 41.32 | 41.72 | 283,526 | +0.08(+0.19%) |
Mar 09, 2012 | 41.03 | 41.75 | 40.90 | 41.64 | 295,305 | +0.63(+1.53%) |
Mar 08, 2012 | 40.15 | 41.15 | 39.78 | 41.02 | 243,504 | +1.23(+3.10%) |
Mar 07, 2012 | 39.45 | 40.06 | 39.30 | 39.79 | 242,622 | +0.35(+0.88%) |
Mar 06, 2012 | 39.54 | 39.80 | 39.14 | 39.44 | 210,626 | -0.56(-1.39%) |
Mar 05, 2012 | 39.33 | 40.30 | 39.22 | 39.99 | 209,008 | +0.49(+1.23%) |
Mar 02, 2012 | 40.45 | 40.45 | 39.14 | 39.51 | 240,638 | -1.01(-2.50%) |