Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.22 | 38.49 | 37.51 | 37.87 | 5,344,665 | -0.44(-1.14%) |
May 30, 2012 | 38.41 | 38.77 | 38.20 | 38.31 | 3,306,905 | -0.42(-1.08%) |
May 29, 2012 | 38.36 | 38.81 | 38.18 | 38.72 | 3,284,726 | +0.56(+1.48%) |
May 25, 2012 | 37.97 | 38.64 | 37.97 | 38.16 | 3,069,943 | +0.06(+0.17%) |
May 24, 2012 | 37.73 | 39.06 | 37.46 | 38.09 | 6,347,195 | +0.73(+1.96%) |
May 23, 2012 | 37.13 | 37.56 | 36.91 | 37.36 | 3,473,308 | +0.07(+0.20%) |
May 22, 2012 | 37.76 | 38.14 | 37.12 | 37.29 | 4,390,550 | -0.48(-1.28%) |
May 21, 2012 | 36.42 | 37.89 | 36.41 | 37.77 | 4,877,665 | +1.44(+3.95%) |
May 18, 2012 | 36.75 | 37.15 | 36.19 | 36.33 | 4,793,395 | -0.36(-0.98%) |
May 17, 2012 | 37.19 | 37.54 | 36.69 | 36.69 | 6,713,470 | -0.55(-1.47%) |
May 16, 2012 | 37.20 | 38.07 | 37.13 | 37.24 | 6,008,345 | -0.57(-1.52%) |
May 15, 2012 | 38.30 | 38.42 | 37.73 | 37.82 | 4,952,492 | -0.65(-1.69%) |
May 14, 2012 | 38.01 | 39.05 | 37.72 | 38.46 | 4,871,778 | +0.27(+0.70%) |
May 11, 2012 | 38.69 | 38.97 | 38.11 | 38.19 | 4,741,174 | -0.56(-1.43%) |
May 10, 2012 | 39.20 | 39.32 | 38.71 | 38.75 | 3,628,512 | -0.22(-0.57%) |
May 09, 2012 | 38.69 | 39.59 | 38.59 | 38.97 | 6,583,322 | -0.90(-2.25%) |
May 08, 2012 | 39.48 | 39.97 | 39.13 | 39.87 | 5,525,455 | +0.06(+0.16%) |
May 07, 2012 | 39.97 | 40.13 | 39.43 | 39.81 | 5,089,418 | -0.15(-0.37%) |
May 04, 2012 | 40.67 | 40.70 | 39.82 | 39.95 | 4,103,760 | -0.81(-1.98%) |
May 03, 2012 | 41.51 | 41.51 | 39.95 | 40.76 | 7,159,774 | -0.85(-2.05%) |
May 02, 2012 | 40.97 | 41.77 | 40.97 | 41.61 | 5,788,678 | +0.44(+1.08%) |
May 01, 2012 | 40.81 | 41.63 | 40.70 | 41.17 | 6,178,144 | +0.38(+0.93%) |
Apr 30, 2012 | 39.98 | 40.95 | 39.82 | 40.79 | 8,937,425 | +0.48(+1.19%) |
Apr 27, 2012 | 42.13 | 42.15 | 40.25 | 40.31 | 10,272,012 | -1.66(-3.95%) |
Apr 26, 2012 | 41.11 | 42.33 | 40.14 | 41.96 | 19,015,798 | -3.75(-8.20%) |
Apr 25, 2012 | 45.83 | 46.55 | 45.55 | 45.72 | 3,188,410 | +0.30(+0.65%) |
Apr 24, 2012 | 45.23 | 45.47 | 44.92 | 45.42 | 2,279,674 | +0.10(+0.22%) |
Apr 23, 2012 | 45.38 | 45.39 | 44.94 | 45.32 | 1,979,051 | -0.26(-0.57%) |
Apr 20, 2012 | 45.58 | 45.94 | 45.21 | 45.58 | 2,418,073 | +0.13(+0.29%) |
Apr 19, 2012 | 44.50 | 45.97 | 44.26 | 45.45 | 4,807,463 | +1.07(+2.42%) |
Apr 18, 2012 | 43.99 | 44.69 | 43.97 | 44.37 | 3,502,409 | +0.13(+0.29%) |
Apr 17, 2012 | 44.09 | 44.43 | 43.79 | 44.24 | 2,258,999 | +0.50(+1.14%) |
Apr 16, 2012 | 44.34 | 44.36 | 43.59 | 43.74 | 2,670,461 | -0.55(-1.23%) |
Apr 13, 2012 | 44.45 | 44.72 | 44.27 | 44.29 | 1,999,379 | -0.34(-0.77%) |
Apr 12, 2012 | 44.32 | 44.77 | 44.15 | 44.63 | 2,284,160 | +0.46(+1.05%) |
Apr 11, 2012 | 44.84 | 44.87 | 44.11 | 44.17 | 3,007,467 | +0.02(+0.04%) |
Apr 10, 2012 | 44.93 | 45.13 | 43.96 | 44.15 | 2,754,986 | -0.86(-1.90%) |
Apr 09, 2012 | 45.09 | 45.29 | 44.88 | 45.01 | 2,979,071 | -0.78(-1.71%) |
Apr 05, 2012 | 45.57 | 45.82 | 45.37 | 45.79 | 2,184,522 | -0.02(-0.04%) |
Apr 04, 2012 | 45.83 | 45.90 | 45.42 | 45.81 | 3,085,688 | -0.27(-0.58%) |
Apr 03, 2012 | 46.34 | 46.55 | 45.71 | 46.08 | 3,362,012 | -0.28(-0.60%) |
Apr 02, 2012 | 46.34 | 46.58 | 46.10 | 46.35 | 4,732,875 | +0.06(+0.14%) |
Mar 30, 2012 | 45.77 | 47.19 | 45.68 | 46.29 | 8,685,776 | +0.55(+1.21%) |
Mar 29, 2012 | 42.69 | 46.05 | 42.66 | 45.74 | 13,747,776 | +2.81(+6.54%) |
Mar 28, 2012 | 43.48 | 43.91 | 42.59 | 42.93 | 5,141,865 | -0.44(-1.02%) |
Mar 27, 2012 | 43.46 | 43.60 | 42.52 | 43.37 | 4,900,728 | +0.00(+0.00%) |
Mar 26, 2012 | 42.23 | 43.47 | 42.21 | 43.37 | 4,076,119 | +1.29(+3.07%) |
Mar 23, 2012 | 42.27 | 42.61 | 41.85 | 42.08 | 5,533,372 | -0.83(-1.94%) |
Mar 22, 2012 | 42.67 | 43.01 | 42.60 | 42.91 | 3,715,989 | -0.02(-0.04%) |
Mar 21, 2012 | 42.74 | 43.12 | 42.48 | 42.93 | 4,314,451 | +0.20(+0.48%) |
Mar 20, 2012 | 42.88 | 43.08 | 42.33 | 42.73 | 2,941,760 | -0.40(-0.92%) |
Mar 19, 2012 | 42.90 | 43.35 | 42.84 | 43.12 | 2,309,389 | +0.21(+0.49%) |
Mar 16, 2012 | 42.58 | 42.99 | 42.40 | 42.91 | 6,391,701 | +0.50(+1.17%) |
Mar 15, 2012 | 42.33 | 42.50 | 42.24 | 42.41 | 3,479,540 | +0.24(+0.57%) |
Mar 14, 2012 | 42.17 | 42.46 | 42.06 | 42.17 | 6,141,340 | -0.15(-0.35%) |
Mar 13, 2012 | 42.63 | 42.80 | 41.96 | 42.32 | 4,689,968 | -0.13(-0.30%) |
Mar 12, 2012 | 43.22 | 43.22 | 42.40 | 42.45 | 2,738,408 | -0.79(-1.84%) |
Mar 09, 2012 | 42.75 | 43.48 | 42.72 | 43.24 | 2,921,676 | +0.51(+1.19%) |
Mar 08, 2012 | 42.54 | 42.99 | 42.42 | 42.74 | 2,510,601 | +0.54(+1.29%) |
Mar 07, 2012 | 42.16 | 42.63 | 42.09 | 42.19 | 2,195,717 | +0.06(+0.15%) |
Mar 06, 2012 | 42.89 | 43.31 | 41.83 | 42.13 | 3,506,441 | -1.05(-2.44%) |
Mar 05, 2012 | 42.70 | 43.37 | 42.66 | 43.18 | 2,786,811 | +0.19(+0.45%) |
Mar 02, 2012 | 43.47 | 43.59 | 42.84 | 42.99 | 2,869,789 | -0.59(-1.36%) |