Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.59 | 39.12 | 38.02 | 39.02 | 11,110,501 | +0.78(+2.04%) |
May 30, 2012 | 39.16 | 39.29 | 37.56 | 38.23 | 5,339,133 | -1.26(-3.19%) |
May 29, 2012 | 42.23 | 42.24 | 38.28 | 39.49 | 10,536,628 | -3.05(-7.18%) |
May 25, 2012 | 42.63 | 42.89 | 42.23 | 42.55 | 1,440,147 | +0.14(+0.32%) |
May 24, 2012 | 42.02 | 42.50 | 41.86 | 42.41 | 1,795,449 | +0.56(+1.35%) |
May 23, 2012 | 41.15 | 41.95 | 41.06 | 41.85 | 2,367,215 | +0.51(+1.24%) |
May 22, 2012 | 40.31 | 41.60 | 40.27 | 41.34 | 2,251,181 | +1.24(+3.09%) |
May 21, 2012 | 39.21 | 40.17 | 38.69 | 40.10 | 2,989,859 | +0.86(+2.20%) |
May 18, 2012 | 40.79 | 40.94 | 39.08 | 39.23 | 3,521,359 | -1.44(-3.53%) |
May 17, 2012 | 42.48 | 42.48 | 40.65 | 40.67 | 3,060,883 | -1.19(-2.84%) |
May 16, 2012 | 41.46 | 42.09 | 41.46 | 41.86 | 2,266,661 | +0.43(+1.05%) |
May 15, 2012 | 41.71 | 42.13 | 41.19 | 41.42 | 2,043,796 | -0.41(-0.99%) |
May 14, 2012 | 41.91 | 42.34 | 41.45 | 41.84 | 2,453,124 | -0.21(-0.50%) |
May 11, 2012 | 41.37 | 42.39 | 41.29 | 42.04 | 2,006,815 | +0.43(+1.04%) |
May 10, 2012 | 41.32 | 41.77 | 40.92 | 41.61 | 1,926,675 | +0.39(+0.95%) |
May 09, 2012 | 40.29 | 41.58 | 40.29 | 41.22 | 2,217,609 | +0.38(+0.92%) |
May 08, 2012 | 40.89 | 40.97 | 39.25 | 40.84 | 3,369,606 | -0.07(-0.18%) |
May 07, 2012 | 40.79 | 41.24 | 40.64 | 40.91 | 1,288,359 | -0.21(-0.51%) |
May 04, 2012 | 41.98 | 42.09 | 40.73 | 41.12 | 2,607,631 | -1.07(-2.53%) |
May 03, 2012 | 42.65 | 43.05 | 42.00 | 42.19 | 1,055,765 | -0.34(-0.79%) |
May 02, 2012 | 41.79 | 42.95 | 41.59 | 42.53 | 1,952,766 | +0.59(+1.41%) |
May 01, 2012 | 42.02 | 42.59 | 41.65 | 41.93 | 1,315,567 | -0.01(-0.03%) |
Apr 30, 2012 | 42.39 | 42.45 | 41.81 | 41.95 | 1,300,664 | -0.46(-1.08%) |
Apr 27, 2012 | 41.88 | 42.62 | 41.45 | 42.40 | 1,697,668 | +0.84(+2.01%) |
Apr 26, 2012 | 42.30 | 42.39 | 41.13 | 41.57 | 2,010,144 | +0.01(+0.03%) |
Apr 25, 2012 | 41.56 | 42.02 | 41.17 | 41.55 | 2,234,625 | +0.24(+0.58%) |
Apr 24, 2012 | 42.21 | 42.39 | 40.89 | 41.32 | 2,393,404 | -1.06(-2.49%) |
Apr 23, 2012 | 41.95 | 42.43 | 41.64 | 42.37 | 1,495,866 | -0.02(-0.05%) |
Apr 20, 2012 | 42.30 | 42.60 | 41.95 | 42.39 | 1,220,747 | +0.25(+0.59%) |
Apr 19, 2012 | 42.61 | 43.14 | 41.90 | 42.15 | 3,378,904 | -0.33(-0.78%) |
Apr 18, 2012 | 42.11 | 42.54 | 42.04 | 42.48 | 2,034,696 | +0.23(+0.53%) |
Apr 17, 2012 | 41.92 | 42.36 | 41.77 | 42.25 | 2,237,091 | +0.48(+1.14%) |
Apr 16, 2012 | 41.94 | 42.29 | 41.35 | 41.78 | 3,999,610 | -0.16(-0.38%) |
Apr 13, 2012 | 41.72 | 42.34 | 41.48 | 41.93 | 3,944,542 | +0.18(+0.44%) |
Apr 12, 2012 | 40.41 | 42.10 | 39.93 | 41.75 | 9,067,275 | +2.41(+6.12%) |
Apr 11, 2012 | 39.02 | 39.38 | 38.81 | 39.34 | 1,698,630 | +0.62(+1.61%) |
Apr 10, 2012 | 39.56 | 39.66 | 38.57 | 38.72 | 2,952,417 | -0.93(-2.34%) |
Apr 09, 2012 | 39.30 | 39.67 | 38.92 | 39.65 | 1,118,021 | -0.14(-0.35%) |
Apr 05, 2012 | 39.24 | 39.85 | 39.24 | 39.79 | 1,164,694 | +0.31(+0.78%) |
Apr 04, 2012 | 39.27 | 39.56 | 39.18 | 39.48 | 1,238,577 | -0.11(-0.28%) |
Apr 03, 2012 | 39.02 | 39.73 | 39.00 | 39.59 | 1,569,534 | +0.44(+1.12%) |
Apr 02, 2012 | 38.31 | 39.44 | 38.31 | 39.15 | 1,525,568 | +0.55(+1.44%) |
Mar 30, 2012 | 39.15 | 39.21 | 38.60 | 38.60 | 1,656,081 | -0.25(-0.64%) |
Mar 29, 2012 | 38.66 | 38.95 | 38.31 | 38.85 | 1,397,943 | -0.07(-0.18%) |
Mar 28, 2012 | 38.95 | 39.29 | 38.37 | 38.92 | 1,485,912 | +0.12(+0.30%) |
Mar 27, 2012 | 38.93 | 39.53 | 38.74 | 38.80 | 1,842,666 | +0.05(+0.12%) |
Mar 26, 2012 | 37.07 | 38.79 | 37.06 | 38.75 | 3,011,180 | +2.08(+5.67%) |
Mar 23, 2012 | 37.30 | 37.35 | 36.46 | 36.67 | 1,315,487 | -0.73(-1.95%) |
Mar 22, 2012 | 37.10 | 37.54 | 37.02 | 37.40 | 1,311,262 | -0.03(-0.07%) |
Mar 21, 2012 | 37.11 | 37.92 | 36.93 | 37.43 | 1,330,173 | +0.40(+1.08%) |
Mar 20, 2012 | 36.73 | 37.08 | 36.52 | 37.03 | 842,188 | +0.23(+0.64%) |
Mar 19, 2012 | 36.45 | 36.97 | 36.06 | 36.79 | 1,058,106 | +0.22(+0.59%) |
Mar 16, 2012 | 37.18 | 37.30 | 36.43 | 36.58 | 1,590,653 | -0.63(-1.68%) |
Mar 15, 2012 | 37.49 | 37.49 | 37.00 | 37.20 | 777,865 | -0.15(-0.40%) |
Mar 14, 2012 | 37.53 | 37.63 | 36.97 | 37.35 | 746,806 | -0.28(-0.75%) |
Mar 13, 2012 | 37.18 | 37.65 | 36.92 | 37.63 | 1,355,734 | +0.40(+1.08%) |
Mar 12, 2012 | 37.26 | 37.55 | 37.11 | 37.23 | 1,083,489 | -0.01(-0.02%) |
Mar 09, 2012 | 37.26 | 37.48 | 36.83 | 37.24 | 1,284,471 | -0.04(-0.11%) |
Mar 08, 2012 | 37.45 | 37.51 | 37.09 | 37.28 | 990,856 | -0.01(-0.03%) |
Mar 07, 2012 | 36.52 | 37.36 | 36.19 | 37.30 | 1,888,438 | +0.78(+2.14%) |
Mar 06, 2012 | 36.44 | 36.90 | 36.28 | 36.52 | 1,205,340 | -0.45(-1.21%) |
Mar 05, 2012 | 36.93 | 37.01 | 36.53 | 36.96 | 966,393 | +0.05(+0.13%) |
Mar 02, 2012 | 37.33 | 37.44 | 36.79 | 36.92 | 771,923 | -0.38(-1.02%) |