Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.93 | 39.46 | 38.52 | 39.15 | 3,395,072 | +0.29(+0.76%) |
May 30, 2012 | 39.52 | 39.58 | 38.85 | 38.85 | 2,369,859 | -0.95(-2.38%) |
May 29, 2012 | 39.48 | 39.84 | 39.39 | 39.80 | 2,273,437 | +0.56(+1.42%) |
May 25, 2012 | 39.34 | 39.56 | 39.11 | 39.24 | 2,208,612 | -0.16(-0.40%) |
May 24, 2012 | 39.37 | 39.59 | 38.94 | 39.40 | 2,187,042 | +0.18(+0.45%) |
May 23, 2012 | 38.89 | 39.32 | 38.54 | 39.22 | 4,261,162 | +0.06(+0.14%) |
May 22, 2012 | 39.24 | 39.41 | 38.98 | 39.17 | 2,822,494 | +0.08(+0.19%) |
May 21, 2012 | 38.34 | 39.16 | 38.29 | 39.09 | 3,393,328 | +0.83(+2.18%) |
May 18, 2012 | 38.85 | 39.04 | 38.14 | 38.26 | 4,612,837 | -0.47(-1.21%) |
May 17, 2012 | 39.88 | 39.90 | 38.73 | 38.73 | 5,336,195 | -1.16(-2.92%) |
May 16, 2012 | 40.53 | 40.53 | 39.83 | 39.89 | 3,275,813 | -0.44(-1.10%) |
May 15, 2012 | 40.58 | 40.60 | 40.23 | 40.34 | 4,032,873 | -0.21(-0.53%) |
May 14, 2012 | 40.63 | 40.94 | 40.53 | 40.55 | 4,406,527 | -0.52(-1.27%) |
May 11, 2012 | 40.77 | 41.22 | 40.67 | 41.07 | 4,440,167 | +0.09(+0.21%) |
May 10, 2012 | 41.22 | 41.27 | 40.71 | 40.98 | 3,746,795 | +0.03(+0.08%) |
May 09, 2012 | 40.76 | 41.24 | 40.62 | 40.95 | 4,359,393 | -0.13(-0.32%) |
May 08, 2012 | 40.93 | 41.13 | 40.70 | 41.08 | 2,572,454 | -0.08(-0.18%) |
May 07, 2012 | 40.75 | 41.25 | 40.70 | 41.16 | 2,513,525 | +0.29(+0.70%) |
May 04, 2012 | 41.07 | 41.09 | 40.73 | 40.87 | 2,363,466 | -0.36(-0.88%) |
May 03, 2012 | 41.51 | 41.58 | 41.20 | 41.23 | 3,353,491 | -0.14(-0.35%) |
May 02, 2012 | 41.25 | 41.47 | 40.98 | 41.38 | 2,877,588 | -0.06(-0.15%) |
May 01, 2012 | 41.05 | 41.76 | 41.00 | 41.44 | 4,829,515 | +0.44(+1.08%) |
Apr 30, 2012 | 41.05 | 41.10 | 40.72 | 41.00 | 3,457,405 | -0.11(-0.26%) |
Apr 27, 2012 | 41.01 | 41.18 | 40.71 | 41.10 | 2,873,510 | +0.28(+0.69%) |
Apr 26, 2012 | 40.65 | 40.91 | 40.49 | 40.82 | 3,010,853 | +0.10(+0.25%) |
Apr 25, 2012 | 40.51 | 40.73 | 40.45 | 40.72 | 3,498,989 | +0.46(+1.15%) |
Apr 24, 2012 | 39.73 | 40.28 | 39.70 | 40.26 | 4,181,643 | +0.59(+1.50%) |
Apr 23, 2012 | 39.80 | 39.82 | 39.39 | 39.66 | 2,817,756 | -0.41(-1.03%) |
Apr 20, 2012 | 39.76 | 40.24 | 39.69 | 40.08 | 2,634,456 | +0.48(+1.22%) |
Apr 19, 2012 | 39.64 | 39.84 | 39.41 | 39.59 | 4,062,101 | +0.00(+0.00%) |
Apr 18, 2012 | 39.78 | 39.86 | 39.59 | 39.59 | 2,041,000 | -0.27(-0.68%) |
Apr 17, 2012 | 39.77 | 40.03 | 39.46 | 39.86 | 2,433,746 | +0.34(+0.86%) |
Apr 16, 2012 | 39.23 | 39.76 | 39.11 | 39.52 | 3,151,440 | +0.53(+1.36%) |
Apr 13, 2012 | 39.10 | 39.22 | 38.84 | 38.99 | 3,354,125 | -0.16(-0.42%) |
Apr 12, 2012 | 38.70 | 39.17 | 38.55 | 39.16 | 2,193,268 | +0.53(+1.38%) |
Apr 11, 2012 | 38.51 | 38.64 | 38.32 | 38.62 | 3,061,798 | +0.49(+1.28%) |
Apr 10, 2012 | 38.98 | 39.09 | 38.10 | 38.13 | 4,264,844 | -0.84(-2.15%) |
Apr 09, 2012 | 38.93 | 39.15 | 38.72 | 38.97 | 1,799,583 | -0.42(-1.06%) |
Apr 05, 2012 | 39.44 | 39.58 | 39.25 | 39.39 | 4,671,515 | -0.15(-0.38%) |
Apr 04, 2012 | 39.68 | 39.74 | 39.38 | 39.54 | 3,266,874 | -0.44(-1.10%) |
Apr 03, 2012 | 40.12 | 40.19 | 39.83 | 39.98 | 3,735,072 | -0.16(-0.39%) |
Apr 02, 2012 | 39.91 | 40.18 | 39.76 | 40.14 | 10,726,540 | +0.28(+0.71%) |
Mar 30, 2012 | 39.69 | 39.94 | 39.62 | 39.86 | 3,289,489 | +0.33(+0.82%) |
Mar 29, 2012 | 39.26 | 39.56 | 39.03 | 39.53 | 2,443,766 | +0.02(+0.05%) |
Mar 28, 2012 | 39.59 | 39.61 | 39.11 | 39.51 | 2,513,317 | -0.06(-0.16%) |
Mar 27, 2012 | 39.65 | 39.81 | 39.50 | 39.57 | 5,508,653 | +0.01(+0.02%) |
Mar 26, 2012 | 39.46 | 39.65 | 39.32 | 39.57 | 2,603,234 | +0.46(+1.17%) |
Mar 23, 2012 | 38.91 | 39.30 | 38.73 | 39.11 | 4,016,480 | +0.24(+0.62%) |
Mar 22, 2012 | 39.18 | 39.18 | 38.63 | 38.87 | 5,156,764 | -0.54(-1.37%) |
Mar 21, 2012 | 39.53 | 39.59 | 39.40 | 39.41 | 2,439,049 | -0.06(-0.14%) |
Mar 20, 2012 | 39.28 | 39.62 | 39.27 | 39.46 | 2,890,653 | -0.06(-0.14%) |
Mar 19, 2012 | 39.25 | 39.74 | 39.10 | 39.52 | 3,390,375 | +0.27(+0.70%) |
Mar 16, 2012 | 39.08 | 39.28 | 39.02 | 39.25 | 2,897,025 | +0.22(+0.57%) |
Mar 15, 2012 | 39.17 | 39.17 | 38.87 | 39.02 | 2,568,475 | -0.06(-0.14%) |
Mar 14, 2012 | 39.23 | 39.34 | 38.84 | 39.08 | 3,671,541 | -0.11(-0.27%) |
Mar 13, 2012 | 38.61 | 39.25 | 38.56 | 39.18 | 3,875,320 | +0.78(+2.02%) |
Mar 12, 2012 | 38.11 | 38.52 | 38.11 | 38.41 | 4,257,500 | +0.28(+0.73%) |
Mar 09, 2012 | 38.05 | 38.27 | 37.89 | 38.13 | 2,610,690 | +0.19(+0.49%) |
Mar 08, 2012 | 38.23 | 38.27 | 37.84 | 37.94 | 2,340,973 | -0.20(-0.52%) |
Mar 07, 2012 | 38.11 | 38.15 | 37.68 | 38.14 | 2,200,791 | +0.20(+0.54%) |
Mar 06, 2012 | 37.99 | 38.32 | 37.86 | 37.94 | 3,600,132 | -0.51(-1.32%) |
Mar 05, 2012 | 38.05 | 38.45 | 37.88 | 38.45 | 2,946,279 | +0.39(+1.01%) |
Mar 02, 2012 | 38.03 | 38.27 | 37.93 | 38.06 | 2,994,351 | -0.06(-0.15%) |