Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.65 | 41.14 | 40.33 | 40.81 | 1,091,157 | +0.19(+0.46%) |
May 30, 2012 | 41.16 | 41.18 | 40.61 | 40.62 | 871,557 | -1.00(-2.41%) |
May 29, 2012 | 41.14 | 41.63 | 41.12 | 41.63 | 690,621 | +0.70(+1.72%) |
May 25, 2012 | 41.26 | 41.41 | 40.82 | 40.92 | 934,385 | -0.23(-0.55%) |
May 24, 2012 | 41.12 | 41.35 | 40.62 | 41.15 | 759,476 | +0.13(+0.31%) |
May 23, 2012 | 40.52 | 41.11 | 40.15 | 41.02 | 1,214,653 | +0.38(+0.93%) |
May 22, 2012 | 40.62 | 40.85 | 40.47 | 40.65 | 1,244,204 | +0.10(+0.25%) |
May 21, 2012 | 39.93 | 40.68 | 39.88 | 40.55 | 1,073,740 | +0.63(+1.59%) |
May 18, 2012 | 40.62 | 40.81 | 39.83 | 39.91 | 848,277 | -0.52(-1.29%) |
May 17, 2012 | 41.64 | 41.64 | 40.43 | 40.43 | 899,823 | -1.28(-3.07%) |
May 16, 2012 | 42.31 | 42.40 | 41.57 | 41.71 | 802,616 | -0.37(-0.88%) |
May 15, 2012 | 42.25 | 42.44 | 41.91 | 42.08 | 1,248,945 | -0.21(-0.50%) |
May 14, 2012 | 42.72 | 42.83 | 42.27 | 42.30 | 1,177,560 | -0.68(-1.58%) |
May 11, 2012 | 42.69 | 43.07 | 42.50 | 42.97 | 1,071,052 | +0.13(+0.29%) |
May 10, 2012 | 43.18 | 43.25 | 42.62 | 42.85 | 684,078 | -0.11(-0.25%) |
May 09, 2012 | 42.59 | 43.23 | 42.58 | 42.95 | 1,230,301 | -0.06(-0.13%) |
May 08, 2012 | 42.85 | 43.17 | 42.70 | 43.01 | 1,243,245 | -0.14(-0.32%) |
May 07, 2012 | 42.36 | 43.19 | 42.36 | 43.15 | 913,646 | +0.56(+1.31%) |
May 04, 2012 | 42.48 | 42.84 | 42.45 | 42.59 | 1,389,873 | -0.13(-0.29%) |
May 03, 2012 | 42.89 | 42.96 | 42.69 | 42.72 | 1,421,479 | -0.05(-0.12%) |
May 02, 2012 | 42.50 | 42.95 | 42.33 | 42.77 | 1,113,651 | +0.10(+0.24%) |
May 01, 2012 | 42.38 | 43.06 | 42.31 | 42.67 | 923,214 | +0.25(+0.59%) |
Apr 30, 2012 | 42.80 | 42.87 | 42.18 | 42.42 | 970,653 | -0.34(-0.79%) |
Apr 27, 2012 | 42.80 | 42.92 | 42.31 | 42.75 | 1,020,872 | +0.01(+0.03%) |
Apr 26, 2012 | 43.05 | 43.14 | 42.59 | 42.74 | 938,094 | -0.36(-0.83%) |
Apr 25, 2012 | 42.95 | 43.12 | 42.70 | 43.10 | 872,617 | +0.42(+0.98%) |
Apr 24, 2012 | 41.95 | 42.68 | 41.90 | 42.68 | 1,108,710 | +0.73(+1.73%) |
Apr 23, 2012 | 41.76 | 41.99 | 41.46 | 41.95 | 1,108,574 | -0.18(-0.42%) |
Apr 20, 2012 | 41.38 | 42.27 | 41.38 | 42.13 | 785,035 | +0.88(+2.13%) |
Apr 19, 2012 | 41.35 | 41.42 | 41.04 | 41.25 | 681,935 | -0.05(-0.12%) |
Apr 18, 2012 | 41.46 | 41.60 | 41.26 | 41.30 | 730,063 | -0.26(-0.63%) |
Apr 17, 2012 | 41.59 | 41.64 | 41.24 | 41.56 | 809,475 | +0.18(+0.42%) |
Apr 16, 2012 | 40.99 | 41.69 | 40.90 | 41.39 | 694,732 | +0.73(+1.79%) |
Apr 13, 2012 | 40.52 | 41.00 | 40.30 | 40.66 | 1,026,828 | +0.15(+0.37%) |
Apr 12, 2012 | 39.76 | 40.51 | 39.66 | 40.51 | 672,463 | +0.68(+1.72%) |
Apr 11, 2012 | 39.85 | 40.07 | 39.66 | 39.83 | 936,789 | +0.28(+0.71%) |
Apr 10, 2012 | 40.67 | 40.67 | 39.51 | 39.54 | 1,736,783 | -0.93(-2.31%) |
Apr 09, 2012 | 40.26 | 40.74 | 40.13 | 40.48 | 613,487 | -0.41(-1.00%) |
Apr 05, 2012 | 40.84 | 40.95 | 40.69 | 40.89 | 679,577 | -0.07(-0.17%) |
Apr 04, 2012 | 40.97 | 41.12 | 40.59 | 40.95 | 828,862 | -0.33(-0.79%) |
Apr 03, 2012 | 41.21 | 41.44 | 41.05 | 41.28 | 1,043,612 | +0.01(+0.02%) |
Apr 02, 2012 | 41.21 | 41.38 | 41.10 | 41.27 | 1,041,040 | +0.06(+0.15%) |
Mar 30, 2012 | 40.78 | 41.38 | 40.60 | 41.21 | 1,426,992 | +0.69(+1.70%) |
Mar 29, 2012 | 39.85 | 40.62 | 39.71 | 40.52 | 1,179,559 | +0.50(+1.24%) |
Mar 28, 2012 | 40.16 | 40.16 | 39.61 | 40.03 | 986,113 | +0.08(+0.20%) |
Mar 27, 2012 | 39.95 | 40.21 | 39.79 | 39.95 | 972,754 | +0.09(+0.22%) |
Mar 26, 2012 | 39.73 | 39.86 | 39.46 | 39.86 | 936,127 | +0.54(+1.37%) |
Mar 23, 2012 | 39.01 | 39.51 | 38.88 | 39.32 | 819,663 | +0.44(+1.13%) |
Mar 22, 2012 | 39.26 | 39.26 | 38.50 | 38.88 | 884,174 | -0.56(-1.42%) |
Mar 21, 2012 | 40.10 | 40.10 | 39.43 | 39.44 | 994,004 | -0.53(-1.32%) |
Mar 20, 2012 | 39.80 | 40.31 | 39.65 | 39.96 | 845,701 | +0.02(+0.05%) |
Mar 19, 2012 | 39.49 | 39.96 | 39.45 | 39.95 | 981,677 | +0.29(+0.74%) |
Mar 16, 2012 | 39.41 | 39.73 | 39.40 | 39.65 | 2,002,424 | +0.16(+0.39%) |
Mar 15, 2012 | 39.89 | 39.94 | 39.38 | 39.50 | 1,194,556 | -0.34(-0.86%) |
Mar 14, 2012 | 40.23 | 40.29 | 39.56 | 39.84 | 993,666 | -0.32(-0.79%) |
Mar 13, 2012 | 39.92 | 40.19 | 39.60 | 40.16 | 1,208,207 | +0.46(+1.16%) |
Mar 12, 2012 | 39.36 | 39.88 | 39.36 | 39.70 | 704,428 | +0.31(+0.79%) |
Mar 09, 2012 | 38.77 | 39.41 | 38.77 | 39.39 | 727,562 | +0.55(+1.41%) |
Mar 08, 2012 | 39.06 | 39.18 | 38.74 | 38.84 | 524,763 | -0.06(-0.14%) |
Mar 07, 2012 | 39.15 | 39.36 | 38.64 | 38.90 | 963,503 | -0.22(-0.56%) |
Mar 06, 2012 | 38.89 | 39.46 | 38.89 | 39.11 | 836,120 | -0.35(-0.88%) |
Mar 05, 2012 | 38.52 | 39.46 | 38.39 | 39.46 | 881,287 | +0.94(+2.45%) |
Mar 02, 2012 | 38.73 | 38.87 | 38.37 | 38.52 | 806,933 | -0.34(-0.86%) |