Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.08 | 41.45 | 40.63 | 41.10 | 5,475,254 | +0.01(+0.03%) |
May 30, 2012 | 41.41 | 41.43 | 40.98 | 41.09 | 4,759,034 | -0.67(-1.61%) |
May 29, 2012 | 41.33 | 41.99 | 41.32 | 41.76 | 4,307,906 | +0.64(+1.55%) |
May 25, 2012 | 40.90 | 41.42 | 40.90 | 41.12 | 3,276,795 | -0.05(-0.13%) |
May 24, 2012 | 41.49 | 41.68 | 40.61 | 41.17 | 7,430,141 | -0.12(-0.28%) |
May 23, 2012 | 40.81 | 41.39 | 40.57 | 41.29 | 4,557,095 | +0.12(+0.30%) |
May 22, 2012 | 40.63 | 41.71 | 40.46 | 41.17 | 7,577,337 | +0.80(+1.98%) |
May 21, 2012 | 39.53 | 40.40 | 39.28 | 40.37 | 4,954,054 | +0.98(+2.49%) |
May 18, 2012 | 39.77 | 39.93 | 39.27 | 39.39 | 8,040,934 | -0.34(-0.87%) |
May 17, 2012 | 40.92 | 41.00 | 39.67 | 39.73 | 7,394,713 | -1.24(-3.02%) |
May 16, 2012 | 40.81 | 41.26 | 40.78 | 40.97 | 4,610,172 | +0.22(+0.54%) |
May 15, 2012 | 40.77 | 41.52 | 40.69 | 40.75 | 5,719,569 | -0.03(-0.07%) |
May 14, 2012 | 41.53 | 41.69 | 40.71 | 40.78 | 5,828,420 | -1.10(-2.64%) |
May 11, 2012 | 41.53 | 42.27 | 41.51 | 41.88 | 4,357,497 | +0.20(+0.48%) |
May 10, 2012 | 41.45 | 41.97 | 41.34 | 41.68 | 4,742,153 | +0.54(+1.31%) |
May 09, 2012 | 41.47 | 41.53 | 41.03 | 41.15 | 6,562,344 | -0.80(-1.91%) |
May 08, 2012 | 42.02 | 42.09 | 41.36 | 41.95 | 6,998,712 | -0.33(-0.79%) |
May 07, 2012 | 41.54 | 42.46 | 41.38 | 42.28 | 5,746,844 | +0.72(+1.73%) |
May 04, 2012 | 41.89 | 42.02 | 41.35 | 41.56 | 5,072,553 | -0.50(-1.18%) |
May 03, 2012 | 43.22 | 43.28 | 41.75 | 42.06 | 9,806,997 | -0.99(-2.29%) |
May 02, 2012 | 42.82 | 43.27 | 42.72 | 43.04 | 4,243,301 | +0.08(+0.19%) |
May 01, 2012 | 42.65 | 43.42 | 42.57 | 42.96 | 3,971,579 | +0.48(+1.13%) |
Apr 30, 2012 | 42.71 | 42.80 | 42.31 | 42.48 | 3,515,563 | -0.34(-0.80%) |
Apr 27, 2012 | 42.61 | 42.95 | 42.28 | 42.83 | 3,772,730 | +0.25(+0.59%) |
Apr 26, 2012 | 42.52 | 42.81 | 42.27 | 42.58 | 4,802,365 | +0.08(+0.19%) |
Apr 25, 2012 | 42.46 | 42.67 | 42.15 | 42.49 | 7,210,079 | +0.30(+0.71%) |
Apr 24, 2012 | 42.92 | 43.14 | 42.10 | 42.20 | 7,521,547 | -0.90(-2.09%) |
Apr 23, 2012 | 42.95 | 43.13 | 42.52 | 43.10 | 7,056,518 | -0.09(-0.20%) |
Apr 20, 2012 | 42.19 | 43.48 | 41.94 | 43.18 | 13,797,143 | +1.47(+3.53%) |
Apr 19, 2012 | 41.73 | 42.49 | 41.46 | 41.71 | 13,592,063 | -0.89(-2.10%) |
Apr 18, 2012 | 42.47 | 42.80 | 42.41 | 42.61 | 8,976,779 | -0.15(-0.34%) |
Apr 17, 2012 | 42.89 | 43.02 | 42.28 | 42.75 | 7,577,489 | +0.55(+1.30%) |
Apr 16, 2012 | 42.70 | 42.80 | 41.87 | 42.20 | 9,572,080 | -0.36(-0.84%) |
Apr 13, 2012 | 41.34 | 43.05 | 41.31 | 42.56 | 10,515,943 | +1.16(+2.81%) |
Apr 12, 2012 | 41.03 | 41.46 | 40.81 | 41.40 | 3,942,091 | +0.44(+1.08%) |
Apr 11, 2012 | 40.18 | 41.17 | 40.10 | 40.95 | 6,183,727 | +1.07(+2.69%) |
Apr 10, 2012 | 40.62 | 40.85 | 39.85 | 39.88 | 5,498,401 | -0.89(-2.17%) |
Apr 09, 2012 | 40.57 | 40.89 | 40.57 | 40.77 | 3,147,163 | -0.40(-0.96%) |
Apr 05, 2012 | 40.76 | 41.19 | 40.63 | 41.16 | 3,944,003 | +0.36(+0.88%) |
Apr 04, 2012 | 40.87 | 41.10 | 40.66 | 40.80 | 3,938,375 | -0.38(-0.92%) |
Apr 03, 2012 | 40.78 | 41.36 | 40.73 | 41.18 | 7,038,879 | +0.41(+1.01%) |
Apr 02, 2012 | 41.41 | 41.42 | 40.70 | 40.77 | 7,231,384 | -0.69(-1.66%) |
Mar 30, 2012 | 41.23 | 41.59 | 40.99 | 41.45 | 6,037,727 | +0.52(+1.27%) |
Mar 29, 2012 | 40.77 | 41.00 | 40.60 | 40.93 | 3,410,653 | -0.06(-0.16%) |
Mar 28, 2012 | 41.13 | 41.37 | 40.79 | 41.00 | 5,328,927 | -0.13(-0.31%) |
Mar 27, 2012 | 41.70 | 41.81 | 41.10 | 41.13 | 6,322,742 | -0.48(-1.15%) |
Mar 26, 2012 | 41.22 | 41.62 | 41.17 | 41.60 | 4,052,086 | +0.47(+1.13%) |
Mar 23, 2012 | 41.24 | 41.24 | 40.54 | 41.14 | 4,697,835 | -0.05(-0.11%) |
Mar 22, 2012 | 40.64 | 41.42 | 40.64 | 41.19 | 6,048,733 | +0.47(+1.14%) |
Mar 21, 2012 | 40.81 | 40.89 | 40.55 | 40.72 | 3,760,421 | -0.17(-0.41%) |
Mar 20, 2012 | 40.06 | 41.00 | 40.05 | 40.89 | 6,468,762 | +0.67(+1.67%) |
Mar 19, 2012 | 39.91 | 40.23 | 39.60 | 40.22 | 3,502,023 | +0.38(+0.96%) |
Mar 16, 2012 | 39.99 | 40.15 | 39.67 | 39.83 | 4,471,649 | -0.13(-0.32%) |
Mar 15, 2012 | 40.20 | 40.20 | 39.62 | 39.96 | 3,440,579 | -0.01(-0.03%) |
Mar 14, 2012 | 40.07 | 40.38 | 39.72 | 39.97 | 5,870,777 | +0.01(+0.01%) |
Mar 13, 2012 | 39.27 | 40.01 | 39.20 | 39.97 | 4,953,431 | +0.99(+2.54%) |
Mar 12, 2012 | 39.36 | 39.51 | 38.91 | 38.98 | 3,281,545 | -0.28(-0.71%) |
Mar 09, 2012 | 39.34 | 39.36 | 39.07 | 39.26 | 3,587,348 | +0.24(+0.63%) |
Mar 08, 2012 | 38.42 | 39.16 | 38.33 | 39.01 | 6,122,727 | +0.28(+0.72%) |
Mar 07, 2012 | 38.15 | 38.80 | 38.06 | 38.73 | 5,084,002 | +0.60(+1.57%) |
Mar 06, 2012 | 38.26 | 38.51 | 37.90 | 38.13 | 5,428,526 | -0.51(-1.33%) |
Mar 05, 2012 | 38.58 | 38.80 | 38.44 | 38.65 | 2,856,195 | +0.07(+0.18%) |
Mar 02, 2012 | 38.51 | 38.68 | 38.41 | 38.58 | 3,569,602 | +0.01(+0.03%) |