Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.05 | 40.06 | 39.16 | 39.57 | 11,968 | -0.32(-0.81%) |
May 30, 2012 | 40.17 | 40.18 | 39.57 | 39.89 | 9,566 | -0.27(-0.68%) |
May 29, 2012 | 39.98 | 40.61 | 39.79 | 40.17 | 17,971 | +0.41(+1.03%) |
May 25, 2012 | 39.79 | 39.79 | 39.50 | 39.76 | 6,291 | +0.26(+0.65%) |
May 24, 2012 | 40.25 | 40.29 | 39.40 | 39.50 | 9,256 | -0.54(-1.36%) |
May 23, 2012 | 40.05 | 40.05 | 39.35 | 40.05 | 12,098 | +0.14(+0.34%) |
May 22, 2012 | 40.32 | 40.36 | 39.59 | 39.91 | 13,844 | -0.24(-0.59%) |
May 21, 2012 | 39.76 | 40.18 | 39.59 | 40.15 | 8,844 | +0.05(+0.13%) |
May 18, 2012 | 40.39 | 40.90 | 39.70 | 40.10 | 19,744 | -0.61(-1.51%) |
May 17, 2012 | 40.97 | 40.98 | 40.17 | 40.71 | 23,536 | -0.32(-0.79%) |
May 16, 2012 | 41.72 | 41.80 | 40.78 | 41.03 | 13,537 | -0.37(-0.90%) |
May 15, 2012 | 41.60 | 41.61 | 41.12 | 41.41 | 10,785 | +0.00(+0.00%) |
May 14, 2012 | 42.07 | 42.36 | 40.86 | 41.41 | 26,162 | -0.75(-1.78%) |
May 11, 2012 | 42.38 | 42.46 | 42.16 | 42.16 | 13,700 | -0.07(-0.16%) |
May 10, 2012 | 41.95 | 42.57 | 41.95 | 42.23 | 21,078 | +0.48(+1.14%) |
May 09, 2012 | 41.92 | 41.94 | 41.61 | 41.75 | 11,588 | -0.27(-0.65%) |
May 08, 2012 | 42.31 | 42.41 | 41.72 | 42.02 | 15,758 | -0.66(-1.54%) |
May 07, 2012 | 42.36 | 42.68 | 42.24 | 42.68 | 24,697 | +0.40(+0.95%) |
May 04, 2012 | 42.58 | 42.58 | 42.04 | 42.28 | 30,680 | -0.31(-0.72%) |
May 03, 2012 | 42.58 | 42.67 | 42.26 | 42.58 | 14,682 | +0.03(+0.08%) |
May 02, 2012 | 42.62 | 42.63 | 42.38 | 42.55 | 32,973 | +0.02(+0.04%) |
May 01, 2012 | 42.09 | 42.74 | 42.09 | 42.53 | 29,011 | +0.51(+1.22%) |
Apr 30, 2012 | 41.85 | 42.06 | 41.85 | 42.02 | 16,154 | +0.17(+0.41%) |
Apr 27, 2012 | 41.63 | 41.95 | 41.60 | 41.85 | 14,189 | +0.43(+1.03%) |
Apr 26, 2012 | 41.03 | 41.49 | 41.03 | 41.43 | 17,364 | +0.14(+0.33%) |
Apr 25, 2012 | 41.53 | 41.63 | 41.29 | 41.29 | 20,520 | -0.17(-0.41%) |
Apr 24, 2012 | 41.61 | 41.62 | 41.26 | 41.46 | 15,440 | +0.15(+0.37%) |
Apr 23, 2012 | 41.55 | 41.55 | 41.05 | 41.31 | 14,918 | -0.27(-0.66%) |
Apr 20, 2012 | 41.72 | 42.02 | 41.56 | 41.58 | 24,258 | -0.31(-0.73%) |
Apr 19, 2012 | 41.89 | 42.23 | 41.65 | 41.89 | 12,416 | -0.07(-0.16%) |
Apr 18, 2012 | 41.61 | 41.95 | 41.22 | 41.95 | 34,627 | +0.02(+0.04%) |
Apr 17, 2012 | 42.40 | 42.46 | 41.89 | 41.94 | 18,399 | -0.34(-0.81%) |
Apr 16, 2012 | 42.38 | 42.38 | 42.18 | 42.28 | 9,756 | +0.31(+0.73%) |
Apr 13, 2012 | 41.83 | 42.26 | 41.83 | 41.97 | 11,449 | -0.12(-0.28%) |
Apr 12, 2012 | 41.73 | 42.15 | 41.73 | 42.09 | 12,842 | +0.51(+1.23%) |
Apr 11, 2012 | 41.19 | 41.80 | 41.19 | 41.58 | 26,728 | +0.63(+1.55%) |
Apr 10, 2012 | 41.85 | 41.92 | 40.88 | 40.95 | 10,417 | -0.67(-1.60%) |
Apr 09, 2012 | 41.92 | 42.04 | 41.58 | 41.61 | 22,767 | -0.53(-1.25%) |
Apr 05, 2012 | 42.46 | 42.46 | 41.85 | 42.14 | 17,258 | -0.17(-0.40%) |
Apr 04, 2012 | 42.18 | 42.31 | 42.14 | 42.31 | 11,083 | -0.05(-0.12%) |
Apr 03, 2012 | 42.06 | 42.40 | 42.06 | 42.36 | 18,402 | +0.19(+0.44%) |
Apr 02, 2012 | 42.45 | 42.60 | 41.90 | 42.18 | 30,164 | -0.22(-0.52%) |
Mar 30, 2012 | 42.24 | 42.55 | 42.24 | 42.40 | 9,558 | -0.07(-0.16%) |
Mar 29, 2012 | 42.40 | 42.52 | 42.09 | 42.46 | 18,029 | +0.00(+0.00%) |
Mar 28, 2012 | 42.14 | 42.53 | 41.89 | 42.46 | 36,480 | +0.41(+0.97%) |
Mar 27, 2012 | 41.80 | 42.23 | 41.80 | 42.06 | 22,759 | +0.20(+0.47%) |
Mar 26, 2012 | 42.06 | 42.33 | 41.73 | 41.86 | 29,566 | -0.23(-0.55%) |
Mar 23, 2012 | 41.73 | 42.31 | 41.62 | 42.09 | 13,925 | +0.37(+0.90%) |
Mar 22, 2012 | 42.16 | 42.21 | 41.65 | 41.72 | 25,184 | -0.51(-1.21%) |
Mar 21, 2012 | 42.38 | 42.46 | 42.21 | 42.23 | 15,909 | -0.09(-0.20%) |
Mar 20, 2012 | 42.50 | 42.50 | 42.28 | 42.31 | 23,582 | -0.15(-0.36%) |
Mar 19, 2012 | 42.38 | 42.53 | 42.37 | 42.46 | 9,544 | +0.12(+0.28%) |
Mar 16, 2012 | 42.23 | 42.45 | 42.23 | 42.35 | 19,235 | +0.03(+0.08%) |
Mar 15, 2012 | 42.53 | 42.53 | 42.19 | 42.31 | 30,277 | +0.00(+0.00%) |
Mar 14, 2012 | 42.53 | 42.53 | 42.31 | 42.31 | 16,801 | -0.26(-0.60%) |
Mar 13, 2012 | 42.74 | 42.74 | 42.31 | 42.57 | 25,045 | +0.05(+0.12%) |
Mar 12, 2012 | 42.72 | 42.72 | 42.39 | 42.52 | 25,276 | +0.09(+0.20%) |
Mar 09, 2012 | 42.67 | 42.81 | 42.41 | 42.43 | 35,721 | -0.03(-0.08%) |
Mar 08, 2012 | 42.64 | 42.70 | 42.40 | 42.46 | 36,062 | -0.00(-0.01%) |
Mar 07, 2012 | 42.53 | 42.53 | 42.29 | 42.47 | 17,712 | +0.24(+0.57%) |
Mar 06, 2012 | 42.58 | 42.58 | 42.13 | 42.23 | 24,752 | -0.34(-0.80%) |
Mar 05, 2012 | 42.74 | 42.75 | 42.40 | 42.57 | 42,055 | -0.03(-0.08%) |
Mar 02, 2012 | 42.55 | 42.67 | 42.31 | 42.60 | 44,539 | +0.14(+0.32%) |