Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.13 | 38.17 | 36.48 | 37.58 | 9,712,297 | -0.64(-1.67%) |
May 30, 2012 | 39.11 | 39.11 | 37.81 | 38.22 | 7,346,666 | -1.46(-3.69%) |
May 29, 2012 | 39.53 | 39.86 | 39.04 | 39.68 | 6,148,013 | +1.18(+3.06%) |
May 25, 2012 | 38.06 | 38.76 | 38.06 | 38.51 | 4,704,784 | +0.36(+0.95%) |
May 24, 2012 | 38.60 | 38.75 | 37.52 | 38.14 | 5,028,578 | -0.34(-0.89%) |
May 23, 2012 | 37.95 | 38.52 | 37.00 | 38.49 | 7,186,230 | +0.14(+0.37%) |
May 22, 2012 | 38.45 | 39.16 | 38.02 | 38.35 | 7,401,351 | +0.43(+1.13%) |
May 21, 2012 | 36.83 | 37.94 | 36.82 | 37.92 | 5,911,340 | +1.47(+4.04%) |
May 18, 2012 | 37.05 | 37.32 | 36.25 | 36.45 | 5,870,293 | -0.39(-1.06%) |
May 17, 2012 | 37.43 | 37.59 | 36.77 | 36.84 | 5,119,486 | -0.61(-1.63%) |
May 16, 2012 | 37.72 | 38.45 | 37.30 | 37.45 | 5,259,905 | -0.10(-0.26%) |
May 15, 2012 | 38.22 | 38.49 | 37.33 | 37.54 | 5,069,996 | -0.69(-1.81%) |
May 14, 2012 | 38.94 | 38.94 | 38.18 | 38.24 | 4,844,942 | -1.21(-3.06%) |
May 11, 2012 | 39.92 | 40.32 | 39.32 | 39.44 | 5,909,787 | -0.86(-2.14%) |
May 10, 2012 | 40.39 | 40.62 | 39.93 | 40.31 | 7,048,144 | +0.53(+1.34%) |
May 09, 2012 | 39.29 | 39.99 | 38.13 | 39.77 | 9,956,329 | +0.42(+1.07%) |
May 08, 2012 | 39.21 | 39.43 | 38.00 | 39.35 | 5,733,457 | -0.30(-0.74%) |
May 07, 2012 | 39.54 | 40.06 | 39.09 | 39.65 | 4,313,579 | -0.20(-0.49%) |
May 04, 2012 | 40.27 | 40.57 | 39.50 | 39.85 | 5,728,095 | -0.92(-2.25%) |
May 03, 2012 | 41.25 | 41.58 | 40.58 | 40.76 | 5,129,017 | -0.59(-1.44%) |
May 02, 2012 | 41.59 | 41.59 | 40.95 | 41.36 | 5,477,238 | -0.74(-1.75%) |
May 01, 2012 | 41.74 | 42.48 | 41.55 | 42.09 | 4,695,298 | +0.54(+1.29%) |
Apr 30, 2012 | 41.20 | 41.61 | 40.81 | 41.56 | 3,964,645 | +0.30(+0.72%) |
Apr 27, 2012 | 41.25 | 41.34 | 40.91 | 41.26 | 5,136,910 | +0.19(+0.46%) |
Apr 26, 2012 | 40.27 | 41.20 | 40.12 | 41.07 | 6,188,945 | +0.79(+1.96%) |
Apr 25, 2012 | 39.88 | 40.31 | 39.58 | 40.28 | 7,555,038 | +0.75(+1.90%) |
Apr 24, 2012 | 39.40 | 39.71 | 39.13 | 39.53 | 5,960,405 | +0.32(+0.82%) |
Apr 23, 2012 | 38.07 | 39.27 | 38.07 | 39.21 | 4,983,815 | +0.22(+0.55%) |
Apr 20, 2012 | 39.69 | 39.93 | 38.90 | 38.99 | 4,461,003 | -0.35(-0.89%) |
Apr 19, 2012 | 39.47 | 39.85 | 39.10 | 39.34 | 4,124,959 | -0.08(-0.20%) |
Apr 18, 2012 | 39.51 | 39.73 | 39.19 | 39.42 | 5,038,461 | -0.24(-0.60%) |
Apr 17, 2012 | 39.33 | 39.85 | 39.18 | 39.66 | 5,428,982 | +0.77(+1.98%) |
Apr 16, 2012 | 39.30 | 39.78 | 38.54 | 38.89 | 4,061,387 | -0.21(-0.54%) |
Apr 13, 2012 | 39.63 | 39.85 | 39.02 | 39.10 | 3,989,933 | -0.72(-1.80%) |
Apr 12, 2012 | 38.98 | 39.98 | 38.96 | 39.82 | 8,329,910 | +0.92(+2.37%) |
Apr 11, 2012 | 39.74 | 39.87 | 38.73 | 38.90 | 7,936,008 | -0.40(-1.01%) |
Apr 10, 2012 | 40.59 | 40.70 | 39.22 | 39.29 | 8,739,887 | -1.30(-3.20%) |
Apr 09, 2012 | 40.41 | 40.82 | 40.28 | 40.59 | 7,002,091 | -0.66(-1.59%) |
Apr 05, 2012 | 41.60 | 42.11 | 41.12 | 41.25 | 6,126,979 | -0.51(-1.21%) |
Apr 04, 2012 | 42.34 | 42.46 | 41.45 | 41.76 | 4,138,825 | -1.15(-2.68%) |
Apr 03, 2012 | 42.55 | 42.96 | 42.38 | 42.90 | 6,150,237 | +0.08(+0.19%) |
Apr 02, 2012 | 41.93 | 43.20 | 41.68 | 42.83 | 5,160,176 | +0.85(+2.03%) |
Mar 30, 2012 | 41.36 | 42.12 | 41.09 | 41.98 | 4,690,063 | +0.79(+1.91%) |
Mar 29, 2012 | 40.99 | 41.28 | 40.48 | 41.19 | 3,788,234 | -0.23(-0.56%) |
Mar 28, 2012 | 41.84 | 41.92 | 40.99 | 41.42 | 4,626,317 | -0.62(-1.48%) |
Mar 27, 2012 | 42.49 | 42.52 | 41.91 | 42.04 | 3,865,317 | -0.33(-0.78%) |
Mar 26, 2012 | 42.60 | 42.77 | 42.17 | 42.38 | 3,627,763 | +0.16(+0.38%) |
Mar 23, 2012 | 41.74 | 42.56 | 41.62 | 42.21 | 6,086,300 | +0.52(+1.25%) |
Mar 22, 2012 | 42.45 | 42.75 | 41.51 | 41.69 | 6,037,493 | -1.31(-3.04%) |
Mar 21, 2012 | 43.34 | 43.49 | 42.72 | 43.00 | 4,371,609 | -0.34(-0.78%) |
Mar 20, 2012 | 43.34 | 44.35 | 43.13 | 43.34 | 4,565,104 | -1.01(-2.28%) |
Mar 19, 2012 | 44.07 | 44.57 | 43.87 | 44.35 | 4,481,171 | +0.23(+0.52%) |
Mar 16, 2012 | 43.96 | 44.53 | 43.75 | 44.12 | 7,244,865 | +0.43(+0.99%) |
Mar 15, 2012 | 43.39 | 43.93 | 43.09 | 43.69 | 5,170,721 | +0.36(+0.83%) |
Mar 14, 2012 | 44.13 | 44.19 | 43.10 | 43.33 | 4,493,286 | -0.82(-1.86%) |
Mar 13, 2012 | 43.01 | 44.18 | 42.70 | 44.15 | 6,890,168 | +1.18(+2.74%) |
Mar 12, 2012 | 43.54 | 43.54 | 42.51 | 42.97 | 3,825,390 | -0.47(-1.09%) |
Mar 09, 2012 | 43.26 | 43.73 | 43.09 | 43.44 | 3,591,202 | +0.22(+0.50%) |
Mar 08, 2012 | 43.34 | 43.57 | 42.81 | 43.23 | 4,142,112 | +0.48(+1.12%) |
Mar 07, 2012 | 42.59 | 42.95 | 42.33 | 42.75 | 5,154,938 | +0.16(+0.37%) |
Mar 06, 2012 | 41.98 | 42.62 | 41.64 | 42.59 | 6,957,053 | -0.18(-0.42%) |
Mar 05, 2012 | 42.89 | 42.93 | 42.07 | 42.77 | 4,185,255 | -0.26(-0.61%) |
Mar 02, 2012 | 43.98 | 44.12 | 42.72 | 43.03 | 6,219,186 | -1.14(-2.57%) |