Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.83 | 40.99 | 40.11 | 40.68 | 2,933,877 | -0.06(-0.15%) |
May 30, 2012 | 40.89 | 41.24 | 40.60 | 40.74 | 409,929 | -0.37(-0.90%) |
May 29, 2012 | 41.54 | 41.93 | 40.85 | 41.11 | 696,731 | -0.09(-0.22%) |
May 25, 2012 | 41.17 | 41.53 | 41.05 | 41.20 | 411,886 | +0.14(+0.34%) |
May 24, 2012 | 41.64 | 41.69 | 40.94 | 41.06 | 883,362 | -0.63(-1.51%) |
May 23, 2012 | 41.77 | 42.06 | 41.13 | 41.69 | 726,285 | -0.44(-1.04%) |
May 22, 2012 | 41.65 | 42.13 | 41.48 | 42.13 | 495,300 | +0.46(+1.10%) |
May 21, 2012 | 41.23 | 41.70 | 40.83 | 41.67 | 655,324 | +0.43(+1.04%) |
May 18, 2012 | 42.12 | 42.44 | 41.22 | 41.24 | 434,401 | -0.71(-1.69%) |
May 17, 2012 | 42.39 | 42.63 | 41.91 | 41.95 | 803,058 | -0.55(-1.29%) |
May 16, 2012 | 42.75 | 43.13 | 42.42 | 42.50 | 426,285 | -0.05(-0.12%) |
May 15, 2012 | 42.42 | 43.27 | 42.37 | 42.55 | 343,128 | +0.04(+0.09%) |
May 14, 2012 | 42.77 | 43.01 | 42.36 | 42.51 | 231,037 | -0.51(-1.19%) |
May 11, 2012 | 42.92 | 43.50 | 42.86 | 43.02 | 369,602 | -0.07(-0.16%) |
May 10, 2012 | 43.49 | 43.61 | 42.99 | 43.09 | 318,823 | -0.30(-0.69%) |
May 09, 2012 | 42.86 | 43.59 | 42.69 | 43.39 | 639,521 | +0.08(+0.18%) |
May 08, 2012 | 43.73 | 44.03 | 42.89 | 43.31 | 659,586 | -0.71(-1.61%) |
May 07, 2012 | 43.43 | 44.14 | 43.00 | 44.02 | 748,244 | +0.26(+0.59%) |
May 04, 2012 | 43.83 | 44.01 | 43.34 | 43.76 | 404,110 | +0.11(+0.25%) |
May 03, 2012 | 44.65 | 44.65 | 42.55 | 43.65 | 1,486,250 | -1.27(-2.83%) |
May 02, 2012 | 44.17 | 44.97 | 44.01 | 44.92 | 955,579 | +0.43(+0.97%) |
May 01, 2012 | 43.76 | 44.72 | 43.47 | 44.49 | 650,659 | +0.69(+1.58%) |
Apr 30, 2012 | 43.37 | 43.92 | 43.31 | 43.80 | 401,338 | +0.34(+0.78%) |
Apr 27, 2012 | 43.45 | 43.66 | 43.10 | 43.46 | 425,455 | +0.17(+0.39%) |
Apr 26, 2012 | 42.85 | 43.66 | 42.77 | 43.29 | 307,337 | +0.35(+0.82%) |
Apr 25, 2012 | 42.29 | 43.07 | 42.20 | 42.94 | 370,875 | +1.03(+2.46%) |
Apr 24, 2012 | 42.30 | 42.44 | 41.81 | 41.91 | 387,006 | -0.40(-0.95%) |
Apr 23, 2012 | 42.79 | 42.79 | 41.94 | 42.31 | 376,508 | -0.85(-1.97%) |
Apr 20, 2012 | 42.94 | 43.58 | 42.87 | 43.16 | 198,362 | +0.30(+0.70%) |
Apr 19, 2012 | 43.04 | 43.35 | 42.59 | 42.86 | 296,819 | -0.21(-0.49%) |
Apr 18, 2012 | 42.86 | 43.25 | 42.74 | 43.07 | 361,591 | -0.02(-0.05%) |
Apr 17, 2012 | 42.52 | 43.34 | 42.44 | 43.09 | 221,230 | +0.88(+2.08%) |
Apr 16, 2012 | 42.43 | 42.65 | 42.01 | 42.21 | 234,417 | -0.06(-0.14%) |
Apr 13, 2012 | 42.25 | 42.68 | 42.15 | 42.27 | 352,299 | -0.19(-0.45%) |
Apr 12, 2012 | 42.29 | 42.66 | 42.11 | 42.46 | 271,846 | +0.24(+0.57%) |
Apr 11, 2012 | 42.11 | 42.44 | 41.91 | 42.22 | 262,192 | +0.45(+1.08%) |
Apr 10, 2012 | 42.44 | 42.49 | 41.72 | 41.77 | 334,125 | -0.81(-1.90%) |
Apr 09, 2012 | 42.43 | 42.71 | 42.20 | 42.58 | 451,546 | -0.54(-1.25%) |
Apr 05, 2012 | 43.20 | 43.41 | 43.00 | 43.12 | 346,113 | -0.34(-0.78%) |
Apr 04, 2012 | 42.92 | 43.58 | 42.87 | 43.46 | 751,188 | +0.12(+0.28%) |
Apr 03, 2012 | 43.10 | 43.34 | 42.97 | 43.34 | 543,715 | +0.25(+0.58%) |
Apr 02, 2012 | 42.93 | 43.41 | 42.72 | 43.09 | 437,611 | +0.45(+1.06%) |
Mar 30, 2012 | 42.98 | 43.06 | 42.61 | 42.64 | 567,299 | -0.06(-0.14%) |
Mar 29, 2012 | 42.73 | 42.96 | 42.42 | 42.70 | 629,673 | -0.45(-1.04%) |
Mar 28, 2012 | 42.90 | 43.16 | 42.79 | 43.15 | 598,645 | +0.15(+0.35%) |
Mar 27, 2012 | 43.19 | 43.19 | 42.28 | 43.00 | 650,875 | -0.10(-0.23%) |
Mar 26, 2012 | 42.42 | 43.17 | 42.42 | 43.10 | 450,414 | +0.82(+1.94%) |
Mar 23, 2012 | 41.92 | 42.28 | 41.91 | 42.28 | 436,342 | +0.25(+0.59%) |
Mar 22, 2012 | 41.79 | 42.07 | 41.72 | 42.03 | 432,816 | -0.15(-0.36%) |
Mar 21, 2012 | 41.91 | 42.39 | 41.85 | 42.18 | 328,027 | +0.13(+0.31%) |
Mar 20, 2012 | 42.05 | 42.20 | 41.76 | 42.05 | 302,723 | -0.35(-0.83%) |
Mar 19, 2012 | 41.87 | 42.57 | 41.84 | 42.40 | 415,847 | +0.27(+0.64%) |
Mar 16, 2012 | 42.27 | 42.65 | 41.93 | 42.13 | 629,241 | +0.17(+0.41%) |
Mar 15, 2012 | 41.86 | 42.00 | 41.51 | 41.96 | 310,566 | +0.12(+0.29%) |
Mar 14, 2012 | 41.94 | 42.04 | 41.46 | 41.84 | 442,335 | -0.30(-0.71%) |
Mar 13, 2012 | 41.23 | 42.14 | 41.14 | 42.14 | 524,056 | +0.98(+2.38%) |
Mar 12, 2012 | 40.84 | 41.20 | 40.74 | 41.16 | 390,555 | +0.28(+0.68%) |
Mar 09, 2012 | 40.38 | 41.06 | 40.28 | 40.88 | 622,815 | +0.40(+0.99%) |
Mar 08, 2012 | 39.96 | 40.70 | 39.73 | 40.48 | 435,006 | +0.67(+1.68%) |
Mar 07, 2012 | 39.27 | 39.90 | 39.14 | 39.81 | 354,481 | +0.60(+1.53%) |
Mar 06, 2012 | 39.43 | 39.65 | 39.10 | 39.21 | 352,037 | -0.54(-1.36%) |
Mar 05, 2012 | 39.33 | 39.91 | 39.25 | 39.75 | 315,973 | +0.42(+1.07%) |
Mar 02, 2012 | 39.91 | 40.17 | 38.97 | 39.33 | 574,609 | -0.56(-1.40%) |