Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.36 | 41.55 | 41.11 | 41.16 | 9,649,388 | +0.09(+0.21%) |
May 30, 2012 | 41.08 | 41.11 | 40.51 | 41.07 | 10,176,113 | -0.24(-0.58%) |
May 29, 2012 | 41.15 | 41.34 | 40.79 | 41.31 | 6,744,993 | +0.36(+0.89%) |
May 25, 2012 | 40.81 | 41.01 | 40.63 | 40.95 | 6,041,819 | +0.26(+0.65%) |
May 24, 2012 | 40.41 | 40.79 | 40.26 | 40.69 | 6,276,403 | +0.33(+0.83%) |
May 23, 2012 | 39.97 | 40.43 | 39.75 | 40.35 | 5,566,675 | +0.08(+0.19%) |
May 22, 2012 | 39.72 | 40.44 | 39.66 | 40.27 | 7,969,652 | +0.60(+1.50%) |
May 21, 2012 | 39.39 | 39.73 | 39.04 | 39.68 | 6,726,183 | +0.26(+0.67%) |
May 18, 2012 | 39.14 | 39.80 | 39.02 | 39.41 | 10,052,683 | +0.46(+1.19%) |
May 17, 2012 | 39.28 | 39.45 | 38.86 | 38.95 | 8,506,572 | -0.36(-0.92%) |
May 16, 2012 | 39.70 | 40.12 | 39.24 | 39.32 | 12,702,164 | +0.17(+0.44%) |
May 15, 2012 | 38.98 | 39.44 | 38.98 | 39.14 | 6,168,473 | +0.11(+0.29%) |
May 14, 2012 | 39.02 | 39.47 | 38.97 | 39.03 | 5,873,911 | -0.15(-0.38%) |
May 11, 2012 | 39.00 | 39.66 | 38.95 | 39.18 | 5,577,496 | +0.08(+0.22%) |
May 10, 2012 | 39.34 | 39.39 | 38.85 | 39.10 | 4,898,656 | +0.02(+0.05%) |
May 09, 2012 | 39.07 | 39.33 | 38.90 | 39.07 | 4,105,434 | -0.19(-0.49%) |
May 08, 2012 | 39.20 | 39.36 | 38.84 | 39.27 | 4,332,555 | -0.15(-0.38%) |
May 07, 2012 | 39.37 | 39.70 | 39.34 | 39.41 | 4,288,325 | +0.08(+0.20%) |
May 04, 2012 | 39.67 | 39.88 | 39.24 | 39.34 | 8,023,732 | -0.64(-1.59%) |
May 03, 2012 | 40.66 | 40.77 | 39.72 | 39.97 | 16,050,568 | -1.01(-2.47%) |
May 02, 2012 | 40.86 | 40.98 | 40.28 | 40.98 | 10,699,555 | -0.02(-0.05%) |
May 01, 2012 | 40.95 | 41.27 | 40.39 | 41.00 | 6,894,016 | +0.05(+0.12%) |
Apr 30, 2012 | 41.04 | 41.18 | 40.63 | 40.95 | 5,545,780 | -0.23(-0.55%) |
Apr 27, 2012 | 40.74 | 41.44 | 40.51 | 41.18 | 5,493,220 | +0.54(+1.34%) |
Apr 26, 2012 | 40.21 | 40.82 | 40.15 | 40.64 | 5,052,111 | +0.47(+1.16%) |
Apr 25, 2012 | 40.28 | 40.49 | 40.00 | 40.17 | 4,977,965 | +0.07(+0.18%) |
Apr 24, 2012 | 40.17 | 40.33 | 39.87 | 40.10 | 4,749,486 | +0.06(+0.16%) |
Apr 23, 2012 | 40.29 | 40.33 | 39.73 | 40.04 | 5,036,237 | -0.45(-1.12%) |
Apr 20, 2012 | 40.24 | 40.57 | 40.09 | 40.49 | 5,106,687 | +0.35(+0.86%) |
Apr 19, 2012 | 40.64 | 40.71 | 40.05 | 40.14 | 5,238,662 | -0.42(-1.03%) |
Apr 18, 2012 | 40.66 | 40.73 | 40.54 | 40.56 | 4,171,232 | -0.16(-0.38%) |
Apr 17, 2012 | 40.64 | 40.85 | 40.58 | 40.71 | 5,273,055 | +0.15(+0.37%) |
Apr 16, 2012 | 40.68 | 40.76 | 40.39 | 40.57 | 5,914,433 | -0.03(-0.07%) |
Apr 13, 2012 | 40.87 | 41.04 | 40.57 | 40.59 | 6,380,169 | -0.35(-0.86%) |
Apr 12, 2012 | 40.39 | 40.98 | 40.30 | 40.95 | 5,773,538 | +0.52(+1.28%) |
Apr 11, 2012 | 40.12 | 40.45 | 40.12 | 40.43 | 6,292,335 | +0.57(+1.42%) |
Apr 10, 2012 | 40.47 | 40.54 | 39.73 | 39.87 | 8,504,120 | -0.79(-1.95%) |
Apr 09, 2012 | 40.16 | 40.78 | 40.11 | 40.66 | 7,156,918 | -0.14(-0.35%) |
Apr 05, 2012 | 41.01 | 41.41 | 40.78 | 40.80 | 10,684,878 | -0.07(-0.17%) |
Apr 04, 2012 | 40.69 | 40.98 | 40.30 | 40.87 | 8,467,982 | -0.04(-0.10%) |
Apr 03, 2012 | 41.19 | 41.30 | 40.68 | 40.91 | 6,437,900 | -0.29(-0.70%) |
Apr 02, 2012 | 41.24 | 41.31 | 40.99 | 41.20 | 5,866,199 | +0.01(+0.03%) |
Mar 30, 2012 | 41.06 | 41.36 | 41.06 | 41.19 | 5,270,853 | +0.21(+0.50%) |
Mar 29, 2012 | 40.94 | 41.02 | 40.64 | 40.98 | 5,994,750 | -0.13(-0.31%) |
Mar 28, 2012 | 41.36 | 41.53 | 41.02 | 41.11 | 6,460,417 | -0.02(-0.05%) |
Mar 27, 2012 | 41.52 | 41.59 | 41.13 | 41.13 | 5,819,095 | -0.47(-1.14%) |
Mar 26, 2012 | 41.22 | 41.67 | 41.13 | 41.60 | 5,483,802 | +0.47(+1.15%) |
Mar 23, 2012 | 40.98 | 41.28 | 40.73 | 41.13 | 6,903,496 | +0.18(+0.45%) |
Mar 22, 2012 | 40.67 | 40.95 | 40.54 | 40.95 | 5,995,242 | +0.25(+0.63%) |
Mar 21, 2012 | 41.11 | 41.29 | 40.67 | 40.69 | 7,670,296 | -0.31(-0.76%) |
Mar 20, 2012 | 40.90 | 41.19 | 40.74 | 41.00 | 7,436,663 | -0.25(-0.62%) |
Mar 19, 2012 | 41.26 | 41.35 | 40.87 | 41.26 | 5,983,348 | -0.03(-0.07%) |
Mar 16, 2012 | 41.58 | 41.67 | 41.07 | 41.29 | 8,147,285 | -0.24(-0.58%) |
Mar 15, 2012 | 41.34 | 41.60 | 41.10 | 41.53 | 6,381,437 | +0.11(+0.26%) |
Mar 14, 2012 | 41.40 | 41.56 | 41.27 | 41.42 | 6,743,535 | +0.08(+0.21%) |
Mar 13, 2012 | 41.09 | 41.39 | 40.86 | 41.34 | 7,326,555 | +0.35(+0.86%) |
Mar 12, 2012 | 40.83 | 41.06 | 40.78 | 40.98 | 6,592,759 | +0.20(+0.50%) |
Mar 09, 2012 | 40.54 | 40.86 | 40.50 | 40.78 | 5,941,940 | +0.33(+0.80%) |
Mar 08, 2012 | 40.15 | 40.57 | 40.08 | 40.45 | 7,226,442 | +0.42(+1.04%) |
Mar 07, 2012 | 39.96 | 40.06 | 39.77 | 40.04 | 6,757,665 | +0.11(+0.27%) |
Mar 06, 2012 | 39.75 | 40.07 | 39.67 | 39.93 | 8,975,781 | -0.15(-0.37%) |
Mar 05, 2012 | 40.08 | 40.19 | 39.70 | 40.08 | 5,735,158 | +0.08(+0.19%) |
Mar 02, 2012 | 40.00 | 40.22 | 39.83 | 40.00 | 4,897,958 | -0.12(-0.30%) |