Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.74 | 40.76 | 39.84 | 40.26 | 11,763 | -0.33(-0.81%) |
May 30, 2012 | 40.87 | 40.88 | 40.26 | 40.59 | 9,402 | -0.28(-0.68%) |
May 29, 2012 | 40.68 | 41.32 | 40.48 | 40.87 | 17,663 | +0.42(+1.03%) |
May 25, 2012 | 40.48 | 40.48 | 40.19 | 40.45 | 6,183 | +0.26(+0.65%) |
May 24, 2012 | 40.95 | 40.99 | 40.08 | 40.19 | 9,098 | -0.55(-1.36%) |
May 23, 2012 | 40.74 | 40.74 | 40.03 | 40.74 | 11,891 | +0.14(+0.34%) |
May 22, 2012 | 41.02 | 41.06 | 40.28 | 40.61 | 13,607 | -0.24(-0.59%) |
May 21, 2012 | 40.45 | 40.88 | 40.28 | 40.85 | 8,692 | +0.05(+0.13%) |
May 18, 2012 | 41.09 | 41.61 | 40.39 | 40.80 | 19,406 | -0.62(-1.51%) |
May 17, 2012 | 41.68 | 41.69 | 40.87 | 41.42 | 23,133 | -0.33(-0.79%) |
May 16, 2012 | 42.44 | 42.53 | 41.49 | 41.75 | 13,305 | -0.38(-0.90%) |
May 15, 2012 | 42.32 | 42.34 | 41.84 | 42.13 | 10,600 | +0.00(+0.00%) |
May 14, 2012 | 42.81 | 43.09 | 41.58 | 42.13 | 25,714 | -0.76(-1.78%) |
May 11, 2012 | 43.12 | 43.20 | 42.89 | 42.89 | 13,466 | -0.07(-0.16%) |
May 10, 2012 | 42.68 | 43.31 | 42.68 | 42.96 | 20,717 | +0.49(+1.14%) |
May 09, 2012 | 42.65 | 42.67 | 42.34 | 42.48 | 11,390 | -0.28(-0.65%) |
May 08, 2012 | 43.05 | 43.15 | 42.44 | 42.75 | 15,488 | -0.67(-1.54%) |
May 07, 2012 | 43.10 | 43.42 | 42.98 | 43.42 | 24,274 | +0.41(+0.95%) |
May 04, 2012 | 43.33 | 43.33 | 42.77 | 43.01 | 30,155 | -0.31(-0.72%) |
May 03, 2012 | 43.33 | 43.41 | 43.00 | 43.33 | 14,431 | +0.03(+0.08%) |
May 02, 2012 | 43.36 | 43.38 | 43.12 | 43.29 | 32,409 | +0.02(+0.04%) |
May 01, 2012 | 42.82 | 43.48 | 42.82 | 43.27 | 28,514 | +0.52(+1.22%) |
Apr 30, 2012 | 42.58 | 42.79 | 42.58 | 42.75 | 15,877 | +0.17(+0.41%) |
Apr 27, 2012 | 42.36 | 42.68 | 42.32 | 42.58 | 13,947 | +0.43(+1.03%) |
Apr 26, 2012 | 41.75 | 42.21 | 41.75 | 42.15 | 17,067 | +0.14(+0.33%) |
Apr 25, 2012 | 42.25 | 42.36 | 42.01 | 42.01 | 20,169 | -0.17(-0.41%) |
Apr 24, 2012 | 42.34 | 42.35 | 41.97 | 42.18 | 15,176 | +0.16(+0.37%) |
Apr 23, 2012 | 42.27 | 42.27 | 41.77 | 42.03 | 14,662 | -0.28(-0.66%) |
Apr 20, 2012 | 42.44 | 42.75 | 42.29 | 42.30 | 23,842 | -0.31(-0.73%) |
Apr 19, 2012 | 42.62 | 42.96 | 42.37 | 42.62 | 12,204 | -0.07(-0.16%) |
Apr 18, 2012 | 42.34 | 42.68 | 41.94 | 42.68 | 34,034 | +0.02(+0.04%) |
Apr 17, 2012 | 43.14 | 43.20 | 42.62 | 42.67 | 18,084 | -0.35(-0.81%) |
Apr 16, 2012 | 43.12 | 43.12 | 42.91 | 43.01 | 9,589 | +0.31(+0.73%) |
Apr 13, 2012 | 42.56 | 43.00 | 42.56 | 42.70 | 11,253 | -0.12(-0.28%) |
Apr 12, 2012 | 42.46 | 42.88 | 42.46 | 42.82 | 12,622 | +0.52(+1.23%) |
Apr 11, 2012 | 41.91 | 42.53 | 41.91 | 42.30 | 26,270 | +0.64(+1.55%) |
Apr 10, 2012 | 42.58 | 42.65 | 41.60 | 41.66 | 10,238 | -0.68(-1.60%) |
Apr 09, 2012 | 42.65 | 42.77 | 42.30 | 42.34 | 22,377 | -0.54(-1.25%) |
Apr 05, 2012 | 43.20 | 43.20 | 42.58 | 42.88 | 16,963 | -0.17(-0.40%) |
Apr 04, 2012 | 42.91 | 43.05 | 42.88 | 43.05 | 10,893 | -0.05(-0.12%) |
Apr 03, 2012 | 42.79 | 43.14 | 42.79 | 43.10 | 18,087 | +0.19(+0.44%) |
Apr 02, 2012 | 43.19 | 43.34 | 42.63 | 42.91 | 29,648 | -0.23(-0.52%) |
Mar 30, 2012 | 42.98 | 43.29 | 42.98 | 43.14 | 9,394 | -0.07(-0.16%) |
Mar 29, 2012 | 43.14 | 43.26 | 42.82 | 43.20 | 17,721 | +0.00(+0.00%) |
Mar 28, 2012 | 42.88 | 43.27 | 42.62 | 43.20 | 35,855 | +0.42(+0.97%) |
Mar 27, 2012 | 42.53 | 42.96 | 42.53 | 42.79 | 22,369 | +0.20(+0.47%) |
Mar 26, 2012 | 42.79 | 43.07 | 42.46 | 42.59 | 29,060 | -0.24(-0.55%) |
Mar 23, 2012 | 42.46 | 43.05 | 42.34 | 42.82 | 13,687 | +0.38(+0.90%) |
Mar 22, 2012 | 42.89 | 42.94 | 42.37 | 42.44 | 24,753 | -0.52(-1.21%) |
Mar 21, 2012 | 43.12 | 43.20 | 42.94 | 42.96 | 15,637 | -0.09(-0.20%) |
Mar 20, 2012 | 43.24 | 43.24 | 43.01 | 43.05 | 23,178 | -0.16(-0.36%) |
Mar 19, 2012 | 43.12 | 43.27 | 43.11 | 43.20 | 9,381 | +0.12(+0.28%) |
Mar 16, 2012 | 42.96 | 43.19 | 42.96 | 43.08 | 18,906 | +0.03(+0.08%) |
Mar 15, 2012 | 43.27 | 43.27 | 42.93 | 43.05 | 29,758 | +0.00(+0.00%) |
Mar 14, 2012 | 43.27 | 43.27 | 43.05 | 43.05 | 16,514 | -0.26(-0.60%) |
Mar 13, 2012 | 43.48 | 43.48 | 43.05 | 43.31 | 24,616 | +0.05(+0.12%) |
Mar 12, 2012 | 43.46 | 43.46 | 43.13 | 43.26 | 24,843 | +0.09(+0.20%) |
Mar 09, 2012 | 43.41 | 43.55 | 43.15 | 43.17 | 35,110 | -0.03(-0.08%) |
Mar 08, 2012 | 43.38 | 43.45 | 43.14 | 43.20 | 35,445 | -0.00(-0.01%) |
Mar 07, 2012 | 43.27 | 43.27 | 43.03 | 43.21 | 17,408 | +0.25(+0.57%) |
Mar 06, 2012 | 43.33 | 43.33 | 42.86 | 42.96 | 24,328 | -0.35(-0.80%) |
Mar 05, 2012 | 43.48 | 43.50 | 43.14 | 43.31 | 41,335 | -0.03(-0.08%) |
Mar 02, 2012 | 43.29 | 43.41 | 43.05 | 43.34 | 43,777 | +0.14(+0.32%) |