Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.49 | 39.70 | 38.57 | 39.36 | 3,890,214 | -0.21(-0.52%) |
May 30, 2012 | 40.42 | 40.46 | 39.47 | 39.56 | 3,874,907 | -1.26(-3.09%) |
May 29, 2012 | 40.32 | 41.13 | 40.27 | 40.83 | 4,026,885 | +0.83(+2.08%) |
May 25, 2012 | 40.15 | 40.41 | 39.74 | 39.99 | 2,490,747 | -0.24(-0.59%) |
May 24, 2012 | 40.02 | 40.44 | 39.48 | 40.23 | 4,416,937 | +0.31(+0.76%) |
May 23, 2012 | 38.51 | 39.98 | 38.18 | 39.93 | 5,209,740 | +0.98(+2.52%) |
May 22, 2012 | 39.75 | 40.17 | 38.60 | 38.94 | 4,020,675 | -0.73(-1.85%) |
May 21, 2012 | 38.50 | 39.84 | 38.38 | 39.68 | 4,531,107 | +1.32(+3.44%) |
May 18, 2012 | 37.92 | 38.75 | 37.86 | 38.36 | 5,559,048 | +0.65(+1.73%) |
May 17, 2012 | 38.64 | 39.00 | 37.62 | 37.71 | 5,287,029 | -0.94(-2.43%) |
May 16, 2012 | 39.22 | 39.94 | 38.45 | 38.65 | 4,855,924 | -0.42(-1.08%) |
May 15, 2012 | 39.70 | 40.22 | 38.97 | 39.07 | 4,205,267 | -0.60(-1.52%) |
May 14, 2012 | 39.93 | 40.20 | 39.37 | 39.67 | 3,299,538 | -0.72(-1.78%) |
May 11, 2012 | 40.08 | 41.02 | 40.04 | 40.39 | 4,272,770 | +0.02(+0.06%) |
May 10, 2012 | 41.37 | 41.42 | 40.20 | 40.36 | 5,202,875 | -0.49(-1.19%) |
May 09, 2012 | 41.05 | 41.52 | 40.40 | 40.85 | 6,361,917 | -1.02(-2.43%) |
May 08, 2012 | 41.65 | 41.95 | 40.98 | 41.87 | 5,103,006 | -0.39(-0.92%) |
May 07, 2012 | 41.77 | 42.78 | 41.69 | 42.25 | 3,364,270 | +0.20(+0.47%) |
May 04, 2012 | 42.93 | 43.04 | 41.69 | 42.06 | 3,930,602 | -1.14(-2.64%) |
May 03, 2012 | 43.49 | 43.73 | 42.93 | 43.20 | 3,037,105 | -0.37(-0.85%) |
May 02, 2012 | 43.65 | 43.95 | 43.23 | 43.57 | 3,116,742 | -0.26(-0.58%) |
May 01, 2012 | 43.48 | 44.39 | 43.27 | 43.82 | 5,671,723 | +0.22(+0.51%) |
Apr 30, 2012 | 43.67 | 44.08 | 43.32 | 43.60 | 3,095,283 | -0.15(-0.34%) |
Apr 27, 2012 | 43.64 | 43.95 | 43.07 | 43.75 | 3,975,491 | +0.30(+0.68%) |
Apr 26, 2012 | 43.34 | 43.59 | 42.80 | 43.45 | 5,008,297 | -0.46(-1.05%) |
Apr 25, 2012 | 44.19 | 44.36 | 43.29 | 43.91 | 8,559,390 | +2.25(+5.39%) |
Apr 24, 2012 | 41.66 | 42.08 | 41.28 | 41.67 | 3,386,903 | +0.07(+0.18%) |
Apr 23, 2012 | 41.68 | 41.76 | 41.12 | 41.59 | 4,005,439 | -0.73(-1.72%) |
Apr 20, 2012 | 42.07 | 42.71 | 41.94 | 42.32 | 4,628,609 | +0.35(+0.85%) |
Apr 19, 2012 | 41.99 | 42.16 | 41.45 | 41.97 | 3,483,300 | +0.23(+0.55%) |
Apr 18, 2012 | 41.83 | 42.15 | 41.57 | 41.73 | 2,636,123 | -0.26(-0.61%) |
Apr 17, 2012 | 41.64 | 42.35 | 41.51 | 41.99 | 4,454,897 | +0.62(+1.50%) |
Apr 16, 2012 | 41.73 | 41.83 | 41.11 | 41.37 | 5,537,188 | -0.10(-0.24%) |
Apr 13, 2012 | 42.17 | 42.31 | 41.40 | 41.47 | 4,355,023 | -0.77(-1.82%) |
Apr 12, 2012 | 41.46 | 42.49 | 41.36 | 42.24 | 6,720,732 | +0.98(+2.38%) |
Apr 11, 2012 | 41.95 | 41.95 | 40.87 | 41.26 | 8,531,758 | -0.12(-0.28%) |
Apr 10, 2012 | 42.27 | 42.43 | 40.93 | 41.37 | 9,224,076 | -1.25(-2.92%) |
Apr 09, 2012 | 43.09 | 43.33 | 42.41 | 42.62 | 7,143,922 | -1.10(-2.51%) |
Apr 05, 2012 | 44.32 | 44.87 | 43.65 | 43.72 | 5,213,410 | -0.73(-1.63%) |
Apr 04, 2012 | 44.81 | 45.14 | 44.35 | 44.44 | 6,188,464 | -0.93(-2.06%) |
Apr 03, 2012 | 45.87 | 46.16 | 44.95 | 45.37 | 6,547,100 | -0.58(-1.26%) |
Apr 02, 2012 | 45.69 | 46.18 | 45.19 | 45.95 | 6,770,952 | +0.31(+0.69%) |
Mar 30, 2012 | 46.06 | 46.39 | 45.45 | 45.64 | 8,195,564 | +0.02(+0.04%) |
Mar 29, 2012 | 46.53 | 47.34 | 45.08 | 45.62 | 13,242,290 | -2.44(-5.07%) |
Mar 28, 2012 | 48.31 | 48.35 | 46.99 | 48.06 | 7,620,786 | -0.30(-0.61%) |
Mar 27, 2012 | 48.60 | 49.36 | 48.31 | 48.35 | 6,573,926 | -0.05(-0.10%) |
Mar 26, 2012 | 48.07 | 48.54 | 47.82 | 48.40 | 6,300,956 | +0.78(+1.63%) |
Mar 23, 2012 | 47.75 | 48.11 | 46.95 | 47.63 | 8,001,790 | +1.18(+2.54%) |
Mar 22, 2012 | 46.98 | 47.41 | 46.18 | 46.45 | 4,553,838 | -0.92(-1.93%) |
Mar 21, 2012 | 48.30 | 48.35 | 47.34 | 47.36 | 4,319,719 | -0.55(-1.15%) |
Mar 20, 2012 | 48.26 | 48.49 | 47.31 | 47.92 | 7,553,940 | +0.47(+0.99%) |
Mar 19, 2012 | 47.37 | 48.06 | 47.08 | 47.45 | 4,826,522 | -0.02(-0.05%) |
Mar 16, 2012 | 46.23 | 47.66 | 46.23 | 47.47 | 8,895,159 | +1.86(+4.07%) |
Mar 15, 2012 | 45.64 | 46.00 | 45.37 | 45.61 | 3,673,634 | +0.21(+0.47%) |
Mar 14, 2012 | 45.82 | 46.28 | 45.03 | 45.40 | 4,661,595 | -0.57(-1.24%) |
Mar 13, 2012 | 45.69 | 46.01 | 45.00 | 45.97 | 4,447,149 | +0.58(+1.27%) |
Mar 12, 2012 | 45.65 | 45.89 | 45.04 | 45.39 | 3,639,155 | -0.45(-0.97%) |
Mar 09, 2012 | 45.89 | 46.20 | 45.42 | 45.84 | 4,056,248 | -0.03(-0.07%) |
Mar 08, 2012 | 45.81 | 46.27 | 45.66 | 45.87 | 3,827,840 | +0.64(+1.41%) |
Mar 07, 2012 | 45.51 | 46.00 | 45.22 | 45.23 | 5,378,468 | -0.17(-0.36%) |
Mar 06, 2012 | 45.48 | 45.98 | 45.05 | 45.40 | 7,074,760 | -1.12(-2.41%) |
Mar 05, 2012 | 47.64 | 47.72 | 46.06 | 46.52 | 5,164,724 | -0.92(-1.95%) |
Mar 02, 2012 | 47.58 | 48.14 | 47.40 | 47.45 | 3,148,100 | -0.44(-0.91%) |