Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.32 | 38.36 | 38.00 | 38.02 | 1,952,105 | -0.30(-0.78%) |
May 30, 2012 | 38.48 | 38.48 | 38.19 | 38.32 | 290,201 | -0.59(-1.52%) |
May 29, 2012 | 39.45 | 39.59 | 38.85 | 38.91 | 205,876 | -0.39(-0.99%) |
May 25, 2012 | 38.54 | 39.41 | 38.54 | 39.30 | 234,715 | -0.03(-0.08%) |
May 24, 2012 | 39.66 | 39.69 | 39.16 | 39.33 | 513,684 | -0.10(-0.25%) |
May 23, 2012 | 39.37 | 39.47 | 39.09 | 39.43 | 350,551 | -0.33(-0.83%) |
May 22, 2012 | 40.20 | 40.43 | 39.72 | 39.76 | 192,520 | -0.66(-1.63%) |
May 21, 2012 | 40.29 | 40.48 | 40.24 | 40.42 | 310,104 | +0.19(+0.47%) |
May 18, 2012 | 40.30 | 40.54 | 40.22 | 40.23 | 196,851 | +0.15(+0.37%) |
May 17, 2012 | 40.00 | 40.14 | 39.88 | 40.08 | 608,220 | +0.23(+0.58%) |
May 16, 2012 | 39.54 | 39.93 | 39.48 | 39.85 | 305,789 | +0.30(+0.76%) |
May 15, 2012 | 39.69 | 39.75 | 39.50 | 39.55 | 179,651 | +0.20(+0.51%) |
May 14, 2012 | 39.47 | 39.54 | 39.35 | 39.35 | 329,083 | -0.61(-1.53%) |
May 11, 2012 | 40.02 | 40.27 | 39.92 | 39.96 | 140,768 | -0.34(-0.84%) |
May 10, 2012 | 40.44 | 40.53 | 40.29 | 40.30 | 422,827 | -0.02(-0.05%) |
May 09, 2012 | 40.21 | 40.50 | 40.14 | 40.32 | 239,375 | -0.30(-0.74%) |
May 08, 2012 | 40.54 | 40.65 | 40.17 | 40.62 | 521,359 | -0.21(-0.51%) |
May 07, 2012 | 40.78 | 40.86 | 40.54 | 40.83 | 455,382 | +0.06(+0.15%) |
May 04, 2012 | 40.97 | 41.05 | 40.50 | 40.77 | 400,227 | -0.46(-1.12%) |
May 03, 2012 | 41.38 | 41.44 | 41.17 | 41.23 | 696,367 | -0.22(-0.53%) |
May 02, 2012 | 41.96 | 42.03 | 41.39 | 41.45 | 216,803 | -0.72(-1.71%) |
May 01, 2012 | 42.03 | 42.21 | 41.95 | 42.17 | 543,568 | +0.05(+0.12%) |
Apr 30, 2012 | 41.66 | 42.13 | 41.63 | 42.12 | 184,456 | +0.27(+0.65%) |
Apr 27, 2012 | 41.76 | 41.91 | 41.69 | 41.85 | 246,822 | +0.27(+0.65%) |
Apr 26, 2012 | 41.48 | 41.74 | 41.39 | 41.58 | 249,419 | +0.22(+0.53%) |
Apr 25, 2012 | 41.43 | 41.43 | 41.07 | 41.36 | 410,447 | +0.27(+0.66%) |
Apr 24, 2012 | 41.23 | 41.34 | 41.04 | 41.09 | 326,058 | -0.03(-0.07%) |
Apr 23, 2012 | 40.81 | 41.12 | 40.72 | 41.12 | 164,421 | +0.02(+0.05%) |
Apr 20, 2012 | 41.17 | 41.26 | 41.02 | 41.10 | 228,156 | +0.17(+0.42%) |
Apr 19, 2012 | 41.03 | 41.07 | 40.84 | 40.93 | 184,468 | +0.13(+0.32%) |
Apr 18, 2012 | 41.02 | 41.05 | 40.78 | 40.80 | 246,349 | -0.44(-1.07%) |
Apr 17, 2012 | 41.34 | 41.41 | 41.20 | 41.24 | 232,676 | +0.06(+0.15%) |
Apr 16, 2012 | 41.36 | 41.44 | 41.08 | 41.18 | 259,470 | -0.33(-0.80%) |
Apr 13, 2012 | 41.90 | 42.07 | 41.47 | 41.51 | 168,421 | -0.60(-1.42%) |
Apr 12, 2012 | 41.68 | 42.14 | 41.62 | 42.11 | 174,974 | +0.55(+1.32%) |
Apr 11, 2012 | 41.65 | 41.69 | 41.51 | 41.56 | 387,515 | +0.11(+0.27%) |
Apr 10, 2012 | 41.91 | 42.03 | 40.88 | 41.45 | 385,076 | -0.51(-1.22%) |
Apr 09, 2012 | 42.00 | 42.03 | 41.76 | 41.96 | 180,729 | -0.20(-0.47%) |
Apr 05, 2012 | 42.00 | 42.25 | 41.18 | 42.16 | 204,168 | +0.11(+0.26%) |
Apr 04, 2012 | 42.30 | 42.41 | 41.97 | 42.05 | 253,886 | -0.59(-1.38%) |
Apr 03, 2012 | 42.90 | 42.95 | 42.61 | 42.64 | 484,913 | -0.20(-0.47%) |
Apr 02, 2012 | 42.18 | 42.90 | 42.10 | 42.84 | 361,154 | +0.52(+1.23%) |
Mar 30, 2012 | 42.33 | 42.52 | 40.95 | 42.32 | 323,683 | +0.55(+1.32%) |
Mar 29, 2012 | 42.32 | 42.37 | 41.63 | 41.77 | 259,241 | -0.67(-1.58%) |
Mar 28, 2012 | 42.61 | 42.68 | 42.34 | 42.44 | 173,523 | -0.42(-0.98%) |
Mar 27, 2012 | 42.99 | 43.25 | 42.86 | 42.86 | 1,165,845 | -0.25(-0.58%) |
Mar 26, 2012 | 43.03 | 43.32 | 42.50 | 43.11 | 178,382 | +0.19(+0.44%) |
Mar 23, 2012 | 42.83 | 43.12 | 42.77 | 42.92 | 150,305 | +0.31(+0.73%) |
Mar 22, 2012 | 42.67 | 42.67 | 42.47 | 42.61 | 276,000 | -0.38(-0.88%) |
Mar 21, 2012 | 43.05 | 43.21 | 42.98 | 42.99 | 157,305 | -0.08(-0.19%) |
Mar 20, 2012 | 43.24 | 43.30 | 43.00 | 43.07 | 189,653 | -0.64(-1.46%) |
Mar 19, 2012 | 43.66 | 43.83 | 43.60 | 43.71 | 107,862 | +0.01(+0.02%) |
Mar 16, 2012 | 43.56 | 43.74 | 43.46 | 43.70 | 264,305 | +0.29(+0.67%) |
Mar 15, 2012 | 43.26 | 43.59 | 43.19 | 43.41 | 194,057 | +0.28(+0.65%) |
Mar 14, 2012 | 43.33 | 43.48 | 43.09 | 43.13 | 209,087 | -0.45(-1.03%) |
Mar 13, 2012 | 43.25 | 43.65 | 43.21 | 43.58 | 230,357 | +0.31(+0.72%) |
Mar 12, 2012 | 43.09 | 43.33 | 43.01 | 43.27 | 287,829 | -0.18(-0.41%) |
Mar 09, 2012 | 43.08 | 43.51 | 42.97 | 43.45 | 251,545 | +0.30(+0.70%) |
Mar 08, 2012 | 43.12 | 43.16 | 42.96 | 43.15 | 133,258 | +0.25(+0.58%) |
Mar 07, 2012 | 42.82 | 43.02 | 42.77 | 42.90 | 225,258 | -0.10(-0.23%) |
Mar 06, 2012 | 43.17 | 43.29 | 42.94 | 43.00 | 257,987 | -0.84(-1.92%) |
Mar 05, 2012 | 43.97 | 44.96 | 43.73 | 43.84 | 282,326 | -0.41(-0.93%) |
Mar 02, 2012 | 44.30 | 44.39 | 44.06 | 44.25 | 280,972 | -0.31(-0.70%) |