Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.08 | 41.27 | 40.83 | 40.88 | 9,715,222 | +0.08(+0.21%) |
May 30, 2012 | 40.80 | 40.83 | 40.23 | 40.79 | 10,245,541 | -0.24(-0.58%) |
May 29, 2012 | 40.87 | 41.06 | 40.51 | 41.03 | 6,791,012 | +0.36(+0.89%) |
May 25, 2012 | 40.54 | 40.74 | 40.35 | 40.67 | 6,083,040 | +0.26(+0.65%) |
May 24, 2012 | 40.14 | 40.51 | 39.99 | 40.41 | 6,319,224 | +0.33(+0.83%) |
May 23, 2012 | 39.70 | 40.15 | 39.48 | 40.08 | 5,604,654 | +0.08(+0.19%) |
May 22, 2012 | 39.45 | 40.16 | 39.39 | 40.00 | 8,024,025 | +0.59(+1.50%) |
May 21, 2012 | 39.13 | 39.46 | 38.77 | 39.41 | 6,772,073 | +0.26(+0.67%) |
May 18, 2012 | 38.87 | 39.53 | 38.76 | 39.15 | 10,121,269 | +0.46(+1.19%) |
May 17, 2012 | 39.01 | 39.18 | 38.60 | 38.69 | 8,564,609 | -0.36(-0.92%) |
May 16, 2012 | 39.43 | 39.85 | 38.98 | 39.05 | 12,788,826 | +0.17(+0.44%) |
May 15, 2012 | 38.72 | 39.17 | 38.72 | 38.88 | 6,210,558 | +0.11(+0.29%) |
May 14, 2012 | 38.76 | 39.20 | 38.70 | 38.77 | 5,913,987 | -0.15(-0.38%) |
May 11, 2012 | 38.73 | 39.39 | 38.69 | 38.91 | 5,615,550 | +0.08(+0.22%) |
May 10, 2012 | 39.07 | 39.13 | 38.58 | 38.83 | 4,932,079 | +0.02(+0.05%) |
May 09, 2012 | 38.81 | 39.06 | 38.63 | 38.81 | 4,133,445 | -0.19(-0.49%) |
May 08, 2012 | 38.94 | 39.10 | 38.58 | 39.00 | 4,362,115 | -0.15(-0.38%) |
May 07, 2012 | 39.10 | 39.43 | 39.08 | 39.15 | 4,317,584 | +0.08(+0.20%) |
May 04, 2012 | 39.41 | 39.61 | 38.98 | 39.07 | 8,078,477 | -0.63(-1.59%) |
May 03, 2012 | 40.39 | 40.49 | 39.46 | 39.70 | 16,160,079 | -1.00(-2.47%) |
May 02, 2012 | 40.58 | 40.70 | 40.00 | 40.70 | 10,772,557 | -0.02(-0.05%) |
May 01, 2012 | 40.68 | 40.99 | 40.12 | 40.73 | 6,941,053 | +0.05(+0.12%) |
Apr 30, 2012 | 40.76 | 40.90 | 40.35 | 40.68 | 5,583,618 | -0.22(-0.55%) |
Apr 27, 2012 | 40.47 | 41.15 | 40.23 | 40.90 | 5,530,700 | +0.54(+1.34%) |
Apr 26, 2012 | 39.93 | 40.54 | 39.88 | 40.36 | 5,086,581 | +0.46(+1.16%) |
Apr 25, 2012 | 40.01 | 40.21 | 39.73 | 39.90 | 5,011,929 | +0.07(+0.18%) |
Apr 24, 2012 | 39.90 | 40.05 | 39.60 | 39.83 | 4,781,892 | +0.06(+0.16%) |
Apr 23, 2012 | 40.02 | 40.05 | 39.46 | 39.76 | 5,070,599 | -0.45(-1.12%) |
Apr 20, 2012 | 39.97 | 40.29 | 39.82 | 40.21 | 5,141,530 | +0.34(+0.86%) |
Apr 19, 2012 | 40.37 | 40.43 | 39.78 | 39.87 | 5,274,405 | -0.41(-1.03%) |
Apr 18, 2012 | 40.39 | 40.45 | 40.26 | 40.28 | 4,199,692 | -0.15(-0.38%) |
Apr 17, 2012 | 40.37 | 40.57 | 40.30 | 40.44 | 5,309,032 | +0.15(+0.37%) |
Apr 16, 2012 | 40.40 | 40.49 | 40.12 | 40.29 | 5,954,787 | -0.03(-0.07%) |
Apr 13, 2012 | 40.59 | 40.76 | 40.30 | 40.32 | 6,423,701 | -0.35(-0.86%) |
Apr 12, 2012 | 40.12 | 40.70 | 40.03 | 40.67 | 5,812,931 | +0.51(+1.28%) |
Apr 11, 2012 | 39.85 | 40.17 | 39.85 | 40.16 | 6,335,267 | +0.56(+1.42%) |
Apr 10, 2012 | 40.19 | 40.27 | 39.46 | 39.60 | 8,562,143 | -0.79(-1.95%) |
Apr 09, 2012 | 39.88 | 40.51 | 39.83 | 40.38 | 7,205,749 | -0.14(-0.35%) |
Apr 05, 2012 | 40.73 | 41.13 | 40.50 | 40.52 | 10,757,780 | -0.07(-0.17%) |
Apr 04, 2012 | 40.41 | 40.70 | 40.02 | 40.59 | 8,525,758 | -0.04(-0.10%) |
Apr 03, 2012 | 40.92 | 41.02 | 40.40 | 40.63 | 6,481,825 | -0.29(-0.70%) |
Apr 02, 2012 | 40.96 | 41.03 | 40.71 | 40.92 | 5,906,223 | +0.01(+0.03%) |
Mar 30, 2012 | 40.78 | 41.08 | 40.78 | 40.91 | 5,306,816 | +0.20(+0.50%) |
Mar 29, 2012 | 40.66 | 40.75 | 40.37 | 40.70 | 6,035,651 | -0.13(-0.31%) |
Mar 28, 2012 | 41.08 | 41.25 | 40.74 | 40.83 | 6,504,495 | -0.02(-0.05%) |
Mar 27, 2012 | 41.24 | 41.31 | 40.85 | 40.85 | 5,858,798 | -0.47(-1.14%) |
Mar 26, 2012 | 40.94 | 41.39 | 40.85 | 41.32 | 5,521,218 | +0.47(+1.15%) |
Mar 23, 2012 | 40.70 | 41.00 | 40.45 | 40.85 | 6,950,598 | +0.18(+0.45%) |
Mar 22, 2012 | 40.40 | 40.68 | 40.27 | 40.67 | 6,036,147 | +0.25(+0.63%) |
Mar 21, 2012 | 40.83 | 41.01 | 40.40 | 40.42 | 7,722,630 | -0.31(-0.76%) |
Mar 20, 2012 | 40.63 | 40.92 | 40.47 | 40.73 | 7,487,403 | -0.25(-0.62%) |
Mar 19, 2012 | 40.98 | 41.07 | 40.59 | 40.98 | 6,024,172 | -0.03(-0.07%) |
Mar 16, 2012 | 41.29 | 41.39 | 40.80 | 41.01 | 8,202,873 | -0.24(-0.58%) |
Mar 15, 2012 | 41.06 | 41.32 | 40.82 | 41.25 | 6,424,977 | +0.11(+0.26%) |
Mar 14, 2012 | 41.12 | 41.27 | 40.99 | 41.14 | 6,789,545 | +0.08(+0.21%) |
Mar 13, 2012 | 40.81 | 41.10 | 40.58 | 41.06 | 7,376,543 | +0.35(+0.86%) |
Mar 12, 2012 | 40.56 | 40.78 | 40.51 | 40.70 | 6,637,741 | +0.20(+0.50%) |
Mar 09, 2012 | 40.27 | 40.58 | 40.23 | 40.50 | 5,982,481 | +0.32(+0.80%) |
Mar 08, 2012 | 39.88 | 40.29 | 39.81 | 40.18 | 7,275,747 | +0.41(+1.04%) |
Mar 07, 2012 | 39.69 | 39.79 | 39.50 | 39.76 | 6,803,772 | +0.11(+0.27%) |
Mar 06, 2012 | 39.48 | 39.80 | 39.40 | 39.66 | 9,037,022 | -0.15(-0.37%) |
Mar 05, 2012 | 39.81 | 39.92 | 39.43 | 39.81 | 5,774,288 | +0.08(+0.19%) |
Mar 02, 2012 | 39.73 | 39.95 | 39.56 | 39.73 | 4,931,377 | -0.12(-0.30%) |