Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.50 | 41.55 | 40.59 | 41.16 | 5,023,672 | -0.44(-1.05%) |
May 30, 2012 | 42.29 | 42.32 | 41.44 | 41.60 | 3,326,727 | -1.18(-2.75%) |
May 29, 2012 | 42.54 | 43.02 | 42.33 | 42.77 | 2,637,509 | +0.77(+1.83%) |
May 25, 2012 | 42.60 | 42.60 | 41.91 | 42.00 | 2,171,622 | -0.49(-1.15%) |
May 24, 2012 | 42.67 | 42.79 | 41.83 | 42.49 | 2,186,147 | +0.03(+0.07%) |
May 23, 2012 | 41.22 | 42.53 | 40.72 | 42.46 | 4,165,183 | +0.83(+1.99%) |
May 22, 2012 | 41.52 | 42.35 | 41.33 | 41.64 | 3,300,891 | +0.28(+0.67%) |
May 21, 2012 | 40.31 | 41.50 | 40.26 | 41.36 | 4,285,274 | +1.35(+3.39%) |
May 18, 2012 | 40.60 | 40.95 | 39.81 | 40.00 | 2,869,633 | -0.52(-1.28%) |
May 17, 2012 | 41.99 | 42.09 | 40.48 | 40.52 | 3,961,720 | -1.46(-3.49%) |
May 16, 2012 | 42.85 | 43.08 | 41.94 | 41.98 | 2,730,605 | -0.65(-1.52%) |
May 15, 2012 | 43.00 | 43.37 | 42.48 | 42.63 | 3,327,706 | -0.50(-1.16%) |
May 14, 2012 | 42.69 | 43.49 | 42.47 | 43.13 | 3,557,013 | +0.07(+0.16%) |
May 11, 2012 | 43.25 | 44.01 | 42.97 | 43.06 | 5,560,607 | -0.40(-0.92%) |
May 10, 2012 | 44.70 | 45.15 | 43.32 | 43.46 | 5,673,150 | -0.92(-2.07%) |
May 09, 2012 | 43.36 | 45.45 | 42.50 | 44.38 | 13,728,952 | +2.26(+5.37%) |
May 08, 2012 | 42.12 | 42.25 | 41.15 | 42.11 | 4,110,852 | -0.40(-0.94%) |
May 07, 2012 | 41.74 | 42.67 | 41.73 | 42.51 | 4,146,569 | +0.70(+1.67%) |
May 04, 2012 | 41.64 | 41.91 | 41.37 | 41.82 | 5,240,425 | -0.05(-0.12%) |
May 03, 2012 | 42.35 | 42.41 | 41.69 | 41.87 | 4,339,357 | -0.43(-1.01%) |
May 02, 2012 | 42.71 | 42.76 | 42.17 | 42.29 | 5,058,776 | -0.75(-1.74%) |
May 01, 2012 | 42.39 | 43.65 | 42.18 | 43.04 | 5,152,797 | +0.68(+1.60%) |
Apr 30, 2012 | 42.33 | 42.81 | 42.22 | 42.36 | 4,559,526 | -0.09(-0.21%) |
Apr 27, 2012 | 41.68 | 42.68 | 41.53 | 42.45 | 2,810,970 | +1.08(+2.60%) |
Apr 26, 2012 | 41.75 | 41.82 | 41.26 | 41.38 | 3,156,184 | -0.44(-1.05%) |
Apr 25, 2012 | 41.74 | 42.09 | 41.51 | 41.82 | 3,128,428 | +0.51(+1.23%) |
Apr 24, 2012 | 40.31 | 41.74 | 40.27 | 41.31 | 4,188,517 | +1.22(+3.03%) |
Apr 23, 2012 | 39.83 | 40.55 | 39.60 | 40.09 | 4,691,947 | -0.37(-0.91%) |
Apr 20, 2012 | 39.78 | 41.50 | 39.54 | 40.46 | 6,847,309 | +0.48(+1.20%) |
Apr 19, 2012 | 40.35 | 40.86 | 39.72 | 39.98 | 4,456,871 | -0.36(-0.89%) |
Apr 18, 2012 | 39.71 | 40.62 | 39.45 | 40.34 | 4,378,732 | +0.43(+1.07%) |
Apr 17, 2012 | 39.79 | 40.17 | 39.42 | 39.91 | 3,956,685 | +0.53(+1.34%) |
Apr 16, 2012 | 39.78 | 40.03 | 39.16 | 39.38 | 3,026,123 | -0.15(-0.38%) |
Apr 13, 2012 | 39.94 | 40.04 | 39.34 | 39.53 | 2,765,676 | -0.55(-1.37%) |
Apr 12, 2012 | 38.89 | 40.23 | 38.83 | 40.08 | 2,524,158 | +1.22(+3.13%) |
Apr 11, 2012 | 39.07 | 39.26 | 38.62 | 38.87 | 2,546,359 | +0.37(+0.96%) |
Apr 10, 2012 | 39.71 | 39.93 | 38.42 | 38.50 | 3,760,512 | -1.32(-3.30%) |
Apr 09, 2012 | 39.98 | 40.08 | 39.54 | 39.81 | 3,164,168 | -0.98(-2.39%) |
Apr 05, 2012 | 40.87 | 41.24 | 40.65 | 40.79 | 3,681,188 | -0.27(-0.66%) |
Apr 04, 2012 | 40.73 | 41.13 | 40.55 | 41.06 | 2,816,907 | -0.13(-0.31%) |
Apr 03, 2012 | 41.34 | 41.58 | 40.83 | 41.19 | 2,344,893 | -0.33(-0.79%) |
Apr 02, 2012 | 41.13 | 41.92 | 40.95 | 41.52 | 3,361,916 | +0.32(+0.77%) |
Mar 30, 2012 | 41.42 | 41.70 | 40.72 | 41.20 | 4,234,515 | +0.18(+0.44%) |
Mar 29, 2012 | 40.37 | 41.11 | 40.24 | 41.02 | 3,442,204 | +0.37(+0.91%) |
Mar 28, 2012 | 41.20 | 41.54 | 40.27 | 40.65 | 3,769,121 | -0.69(-1.66%) |
Mar 27, 2012 | 41.57 | 41.83 | 41.29 | 41.34 | 2,873,349 | -0.14(-0.34%) |
Mar 26, 2012 | 40.78 | 41.64 | 40.78 | 41.48 | 3,632,862 | +1.20(+2.97%) |
Mar 23, 2012 | 40.35 | 40.46 | 39.47 | 40.28 | 3,963,273 | -0.03(-0.07%) |
Mar 22, 2012 | 39.94 | 40.45 | 39.68 | 40.31 | 3,907,126 | -0.22(-0.54%) |
Mar 21, 2012 | 40.50 | 40.66 | 40.12 | 40.53 | 3,439,472 | +0.14(+0.35%) |
Mar 20, 2012 | 40.39 | 40.57 | 39.89 | 40.39 | 3,146,237 | -0.34(-0.83%) |
Mar 19, 2012 | 40.78 | 40.85 | 40.47 | 40.73 | 3,078,948 | -0.20(-0.49%) |
Mar 16, 2012 | 40.83 | 41.25 | 40.81 | 40.93 | 5,376,329 | +0.24(+0.59%) |
Mar 15, 2012 | 40.22 | 40.83 | 39.91 | 40.69 | 3,642,223 | +0.49(+1.21%) |
Mar 14, 2012 | 40.54 | 40.74 | 37.62 | 40.20 | 4,681,022 | -0.25(-0.62%) |
Mar 13, 2012 | 40.47 | 40.59 | 39.94 | 40.45 | 4,176,392 | +0.59(+1.47%) |
Mar 12, 2012 | 39.21 | 40.02 | 39.12 | 39.86 | 4,671,164 | +0.77(+1.96%) |
Mar 09, 2012 | 39.02 | 39.49 | 38.62 | 39.10 | 3,907,055 | -0.01(-0.03%) |
Mar 08, 2012 | 38.49 | 39.35 | 38.46 | 39.11 | 2,610,475 | +0.89(+2.32%) |
Mar 07, 2012 | 37.74 | 38.39 | 37.48 | 38.22 | 4,764,074 | +0.70(+1.86%) |
Mar 06, 2012 | 37.98 | 37.98 | 37.20 | 37.52 | 4,839,028 | -1.06(-2.74%) |
Mar 05, 2012 | 39.38 | 39.38 | 38.03 | 38.58 | 3,745,557 | -0.98(-2.47%) |
Mar 02, 2012 | 39.82 | 40.35 | 39.40 | 39.55 | 2,901,882 | -0.43(-1.07%) |