Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.05 | 42.76 | 41.60 | 42.47 | 3,040,557 | +0.48(+1.15%) |
May 30, 2012 | 42.74 | 42.79 | 41.77 | 41.99 | 3,641,542 | -1.17(-2.70%) |
May 29, 2012 | 42.96 | 43.51 | 42.82 | 43.16 | 2,405,116 | +0.79(+1.86%) |
May 25, 2012 | 42.51 | 42.97 | 42.15 | 42.37 | 2,347,420 | -0.42(-0.98%) |
May 24, 2012 | 42.65 | 42.95 | 41.98 | 42.79 | 4,944,311 | +1.40(+3.37%) |
May 23, 2012 | 40.39 | 41.58 | 40.19 | 41.39 | 3,939,035 | +0.63(+1.55%) |
May 22, 2012 | 41.06 | 41.36 | 40.54 | 40.76 | 2,011,790 | -0.12(-0.28%) |
May 21, 2012 | 40.29 | 40.95 | 40.08 | 40.87 | 2,295,377 | +0.81(+2.03%) |
May 18, 2012 | 40.93 | 40.96 | 39.87 | 40.06 | 3,290,067 | -0.53(-1.31%) |
May 17, 2012 | 41.88 | 41.94 | 40.56 | 40.59 | 3,204,709 | -1.19(-2.85%) |
May 16, 2012 | 42.06 | 42.48 | 41.73 | 41.78 | 1,942,173 | -0.18(-0.42%) |
May 15, 2012 | 42.22 | 42.54 | 41.83 | 41.96 | 3,415,487 | -0.39(-0.91%) |
May 14, 2012 | 42.70 | 42.91 | 42.29 | 42.34 | 3,445,692 | -0.85(-1.97%) |
May 11, 2012 | 43.19 | 43.68 | 43.08 | 43.19 | 2,523,677 | -0.22(-0.51%) |
May 10, 2012 | 43.93 | 43.94 | 43.31 | 43.41 | 2,374,153 | -0.09(-0.20%) |
May 09, 2012 | 43.07 | 43.81 | 42.81 | 43.50 | 3,656,390 | -0.23(-0.54%) |
May 08, 2012 | 43.53 | 43.83 | 43.09 | 43.74 | 3,013,737 | +0.08(+0.19%) |
May 07, 2012 | 42.88 | 43.71 | 42.86 | 43.65 | 2,455,025 | +0.50(+1.16%) |
May 04, 2012 | 43.53 | 43.59 | 43.05 | 43.15 | 2,872,868 | -0.62(-1.43%) |
May 03, 2012 | 43.69 | 44.08 | 43.51 | 43.78 | 2,643,555 | +0.00(+0.01%) |
May 02, 2012 | 43.38 | 43.82 | 43.32 | 43.77 | 2,943,874 | +0.06(+0.14%) |
May 01, 2012 | 42.91 | 43.97 | 42.87 | 43.71 | 4,036,446 | +0.73(+1.71%) |
Apr 30, 2012 | 43.24 | 43.45 | 42.84 | 42.98 | 2,519,168 | -0.17(-0.40%) |
Apr 27, 2012 | 43.17 | 43.33 | 42.91 | 43.15 | 2,101,796 | +0.18(+0.42%) |
Apr 26, 2012 | 42.34 | 43.21 | 42.22 | 42.97 | 3,029,312 | +0.43(+1.01%) |
Apr 25, 2012 | 41.93 | 42.58 | 41.81 | 42.54 | 2,870,546 | +0.89(+2.13%) |
Apr 24, 2012 | 41.33 | 41.72 | 41.28 | 41.65 | 4,443,947 | +0.40(+0.98%) |
Apr 23, 2012 | 41.08 | 41.26 | 40.59 | 41.25 | 4,106,716 | -0.11(-0.28%) |
Apr 20, 2012 | 41.37 | 41.73 | 40.95 | 41.36 | 4,920,794 | +0.12(+0.29%) |
Apr 19, 2012 | 40.41 | 41.61 | 39.77 | 41.24 | 8,969,740 | +1.03(+2.57%) |
Apr 18, 2012 | 39.87 | 40.38 | 39.68 | 40.21 | 3,870,456 | +0.05(+0.13%) |
Apr 17, 2012 | 39.84 | 40.32 | 39.72 | 40.16 | 3,002,402 | +0.59(+1.49%) |
Apr 16, 2012 | 39.70 | 39.81 | 39.00 | 39.57 | 3,030,228 | +0.48(+1.23%) |
Apr 13, 2012 | 39.33 | 39.45 | 39.04 | 39.09 | 3,442,891 | -0.45(-1.15%) |
Apr 12, 2012 | 38.70 | 39.66 | 38.56 | 39.54 | 4,103,753 | +0.94(+2.42%) |
Apr 11, 2012 | 38.11 | 38.74 | 38.03 | 38.61 | 3,679,244 | +1.00(+2.66%) |
Apr 10, 2012 | 38.42 | 38.54 | 37.51 | 37.61 | 7,918,855 | -0.88(-2.29%) |
Apr 09, 2012 | 38.79 | 39.06 | 38.47 | 38.49 | 6,866,861 | -0.83(-2.12%) |
Apr 05, 2012 | 39.90 | 40.24 | 38.92 | 39.32 | 13,001,011 | +0.97(+2.52%) |
Apr 04, 2012 | 38.79 | 38.81 | 38.28 | 38.35 | 5,372,164 | -0.72(-1.84%) |
Apr 03, 2012 | 39.70 | 39.76 | 38.59 | 39.07 | 5,313,732 | -0.82(-2.05%) |
Apr 02, 2012 | 39.06 | 39.94 | 39.03 | 39.89 | 3,853,718 | +0.77(+1.96%) |
Mar 30, 2012 | 39.37 | 39.37 | 38.96 | 39.12 | 1,689,275 | +0.04(+0.11%) |
Mar 29, 2012 | 38.39 | 39.13 | 38.39 | 39.08 | 2,533,962 | +0.37(+0.96%) |
Mar 28, 2012 | 39.10 | 39.37 | 38.54 | 38.70 | 2,829,800 | -0.39(-1.00%) |
Mar 27, 2012 | 39.03 | 39.34 | 38.97 | 39.10 | 1,975,281 | +0.13(+0.35%) |
Mar 26, 2012 | 38.52 | 38.97 | 38.32 | 38.96 | 1,966,827 | +0.72(+1.88%) |
Mar 23, 2012 | 38.01 | 38.45 | 37.72 | 38.24 | 1,842,759 | +0.28(+0.74%) |
Mar 22, 2012 | 38.22 | 38.23 | 37.80 | 37.96 | 1,718,460 | -0.48(-1.25%) |
Mar 21, 2012 | 38.34 | 38.65 | 38.13 | 38.44 | 1,926,088 | +0.09(+0.22%) |
Mar 20, 2012 | 38.29 | 38.46 | 38.11 | 38.36 | 2,956,594 | -0.22(-0.56%) |
Mar 19, 2012 | 38.12 | 38.70 | 38.12 | 38.57 | 4,370,854 | +0.36(+0.93%) |
Mar 16, 2012 | 38.41 | 38.60 | 38.12 | 38.22 | 3,441,023 | -0.02(-0.05%) |
Mar 15, 2012 | 38.34 | 38.37 | 38.08 | 38.24 | 2,498,436 | -0.02(-0.04%) |
Mar 14, 2012 | 38.46 | 38.63 | 38.08 | 38.25 | 1,873,982 | -0.26(-0.67%) |
Mar 13, 2012 | 38.27 | 38.55 | 38.13 | 38.51 | 2,102,891 | +0.50(+1.31%) |
Mar 12, 2012 | 37.96 | 38.23 | 37.85 | 38.01 | 1,595,009 | +0.13(+0.35%) |
Mar 09, 2012 | 37.98 | 38.24 | 37.81 | 37.88 | 1,834,903 | -0.07(-0.18%) |
Mar 08, 2012 | 37.37 | 38.14 | 37.32 | 37.95 | 2,519,038 | +0.98(+2.64%) |
Mar 07, 2012 | 37.01 | 37.13 | 36.77 | 36.98 | 2,397,666 | +0.06(+0.15%) |
Mar 06, 2012 | 36.85 | 37.14 | 36.77 | 36.92 | 1,905,234 | -0.49(-1.32%) |
Mar 05, 2012 | 37.63 | 37.69 | 37.24 | 37.41 | 1,604,126 | -0.36(-0.95%) |
Mar 02, 2012 | 37.96 | 38.14 | 37.61 | 37.77 | 1,366,134 | -0.07(-0.17%) |